Options Chain for ASTERA LABS INC COM (ALAB) - $303.44 as of 8/18/2026 8:43:29 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 | 134.85 | 141.05 | 137.95 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 170.00 | 129.95 | 136.15 | 133.05 | % | 0.78 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 175.00 | 124.85 | 130.25 | 127.55 | % | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 180.00 | 119.90 | 126.00 | 122.95 | % | 0.68 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 185.00 | 115.05 | 120.35 | 117.70 | 132.60 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 110.15 | 115.40 | 112.78 | 124.35 | 0.00 | 0.00% | 0.59 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 105.00 | 111.35 | 108.18 | 124.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 100.10 | 105.85 | 102.98 | 70.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 205.00 | 95.50 | 101.00 | 98.25 | 124.45 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 90.70 | 96.20 | 93.45 | 105.35 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.31 | 0.99 | 0.00 | -0.06 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 215.00 | 85.85 | 91.90 | 88.88 | 121.75 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.27 | 0.98 | 0.00 | -0.09 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 81.20 | 87.45 | 84.33 | 95.82 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.23 | 0.97 | 0.00 | -0.11 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 225.00 | 76.55 | 82.40 | 79.48 | 107.52 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.19 | 0.96 | 0.00 | -0.15 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 71.95 | 77.75 | 74.85 | 89.49 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.17 | 0.95 | 0.00 | -0.18 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 235.00 | 67.45 | 72.35 | 69.90 | 93.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.14 | 0.93 | 0.00 | -0.22 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 63.05 | 68.00 | 65.53 | 80.36 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.23 | 0.92 | 0.00 | -0.26 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 58.20 | 64.00 | 61.10 | 111.00 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.11 | 0.90 | 0.00 | -0.31 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 54.00 | 59.85 | 56.93 | 53.68 | -27.05 | -33.51% | 0.23 | 1 | 11 | 0.69 | 0.88 | 0.00 | -0.35 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 49.90 | 55.85 | 52.88 | 90.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.73 | 0.85 | 0.00 | -0.40 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 46.00 | 51.25 | 48.63 | 72.10 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.73 | 0.83 | 0.00 | -0.44 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 42.25 | 48.05 | 45.15 | 80.79 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.77 | 0.80 | 0.01 | -0.48 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 38.75 | 44.75 | 41.75 | 36.00 | -18.00 | -33.34% | 0.15 | 1 | 5 | 0.79 | 0.77 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 35.00 | 40.15 | 37.58 | 43.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.76 | 0.74 | 0.01 | -0.56 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 280.00 | 31.35 | 38.00 | 34.68 | 44.46 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.79 | 0.71 | 0.01 | -0.59 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 285.00 | 28.20 | 35.00 | 31.60 | 29.69 | -21.31 | -41.79% | 0.11 | 1 | 24 | 0.79 | 0.67 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 290.00 | 26.25 | 32.25 | 29.25 | 40.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | 0.64 | 0.01 | -0.64 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 292.50 | 25.55 | 30.00 | 27.78 | % | 0.09 | 0 | 0 | 0.81 | 0.62 | 0.01 | -0.65 | 8/18/2026 4:00:04 PM EST | |||
| 295.00 | 25.35 | 29.85 | 27.60 | 25.40 | -12.07 | -32.22% | 0.09 | 17 | 16 | 0.86 | 0.61 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 297.50 | 23.15 | 28.40 | 25.78 | 24.50 | % | 0.09 | 9 | 0 | 0.84 | 0.59 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 300.00 | 22.55 | 26.55 | 24.55 | 23.00 | -26.85 | -53.87% | 0.08 | 19 | 30 | 0.84 | 0.57 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 302.50 | 23.05 | 25.05 | 24.05 | 22.65 | % | 0.08 | 5 | 0 | 0.87 | 0.56 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 305.00 | 21.90 | 23.70 | 22.80 | 22.03 | -8.47 | -27.77% | 0.07 | 5 | 24 | 0.87 | 0.54 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 307.50 | 20.85 | 22.60 | 21.73 | 19.00 | % | 0.07 | 3 | 0 | 0.87 | 0.52 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 310.00 | 19.80 | 23.00 | 21.40 | 18.14 | -11.36 | -38.51% | 0.07 | 6 | 9 | 0.90 | 0.50 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 312.50 | 18.05 | 20.30 | 19.18 | % | 0.06 | 0 | 0 | 0.86 | 0.49 | 0.01 | -0.67 | 8/18/2026 4:00:04 PM EST | |||
| 315.00 | 17.85 | 19.70 | 18.78 | 16.19 | -14.85 | -47.85% | 0.06 | 7 | 7 | 0.88 | 0.47 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 317.50 | 16.90 | 19.00 | 17.95 | 29.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | 0.46 | 0.01 | -0.67 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 320.00 | 15.90 | 17.30 | 16.60 | 14.90 | -12.10 | -44.82% | 0.05 | 3 | 35 | 0.87 | 0.44 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 322.50 | 15.15 | 16.85 | 16.00 | 26.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.88 | 0.42 | 0.01 | -0.66 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 325.00 | 14.25 | 15.65 | 14.95 | 14.80 | -11.30 | -43.30% | 0.05 | 11 | 43 | 0.87 | 0.41 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 327.50 | 13.55 | 15.30 | 14.43 | 12.31 | % | 0.04 | 2 | 0 | 0.88 | 0.39 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 330.00 | 12.80 | 14.20 | 13.50 | 13.00 | -9.70 | -42.74% | 0.04 | 11 | 27 | 0.88 | 0.38 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 332.50 | 12.05 | 13.65 | 12.85 | 11.53 | -10.44 | -47.52% | 0.04 | 2 | 42 | 0.88 | 0.36 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 335.00 | 11.40 | 13.05 | 12.23 | 10.40 | -10.51 | -50.27% | 0.04 | 5 | 34 | 0.88 | 0.35 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 337.50 | 10.70 | 12.40 | 11.55 | % | 0.03 | 0 | 0 | 0.88 | 0.34 | 0.01 | -0.61 | 8/18/2026 4:00:04 PM EST | |||
| 340.00 | 10.10 | 12.05 | 11.08 | 10.45 | -10.19 | -49.37% | 0.03 | 9 | 52 | 0.89 | 0.32 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 7.00 | 10.70 | 8.85 | 7.40 | -9.40 | -55.96% | 0.03 | 4 | 18 | 0.84 | 0.30 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 350.00 | 5.50 | 9.95 | 7.73 | 6.50 | -10.90 | -62.65% | 0.02 | 14 | 910 | 0.84 | 0.27 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 4.45 | 9.00 | 6.73 | 6.60 | -19.03 | -74.25% | 0.02 | 5 | 50 | 0.83 | 0.25 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 360.00 | 4.05 | 8.45 | 6.25 | 6.00 | -7.85 | -56.68% | 0.02 | 15 | 25 | 0.85 | 0.23 | 0.00 | -0.50 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 3.60 | 7.45 | 5.53 | 7.00 | -5.80 | -45.32% | 0.02 | 6 | 881 | 0.86 | 0.21 | 0.00 | -0.47 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 370.00 | 2.96 | 6.50 | 4.73 | 4.59 | -5.73 | -55.53% | 0.01 | 4 | 26 | 0.85 | 0.19 | 0.00 | -0.44 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 375.00 | 3.65 | 5.85 | 4.75 | 4.15 | -5.85 | -58.50% | 0.01 | 9 | 21 | 0.89 | 0.17 | 0.00 | -0.42 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 380.00 | 2.95 | 5.25 | 4.10 | 3.62 | -5.13 | -58.63% | 0.01 | 4 | 36 | 0.89 | 0.16 | 0.00 | -0.39 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 385.00 | 2.45 | 4.00 | 3.23 | 3.00 | -4.80 | -61.54% | 0.01 | 2 | 107 | 0.86 | 0.14 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 390.00 | 1.99 | 3.65 | 2.82 | 2.93 | -4.82 | -62.20% | 0.01 | 8 | 33 | 0.86 | 0.13 | 0.00 | -0.34 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 395.00 | 1.56 | 3.45 | 2.51 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.11 | 0.00 | -0.31 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 400.00 | 1.89 | 2.98 | 2.44 | 2.00 | -4.35 | -68.51% | 0.01 | 13 | 100 | 0.89 | 0.10 | 0.00 | -0.29 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 405.00 | 1.69 | 2.45 | 2.07 | 2.00 | -4.10 | -67.22% | 0.01 | 5 | 22 | 0.89 | 0.09 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 410.00 | 1.32 | 2.20 | 1.76 | 1.60 | -3.88 | -70.81% | 0.00 | 4 | 12 | 0.88 | 0.08 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 415.00 | 1.17 | 1.98 | 1.58 | 7.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.88 | 0.07 | 0.00 | -0.22 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 420.00 | 1.27 | 1.69 | 1.48 | 1.29 | -2.74 | -67.99% | 0.00 | 14 | 25 | 0.90 | 0.07 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 425.00 | 0.89 | 1.71 | 1.30 | 1.32 | -4.68 | -78.00% | 0.00 | 5 | 22 | 0.90 | 0.06 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 430.00 | 1.00 | 1.61 | 1.31 | 1.21 | -2.18 | -64.31% | 0.00 | 1 | 26 | 0.93 | 0.05 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 435.00 | 0.40 | 1.55 | 0.98 | 0.87 | -3.83 | -81.49% | 0.00 | 2 | 6 | 0.89 | 0.05 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 440.00 | 0.44 | 1.52 | 0.98 | 1.00 | -2.00 | -66.67% | 0.00 | 7 | 16 | 0.91 | 0.04 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 445.00 | 0.29 | 1.35 | 0.82 | 0.79 | -2.63 | -76.91% | 0.00 | 1 | 14 | 0.90 | 0.04 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 450.00 | 0.55 | 0.98 | 0.77 | 0.71 | -1.45 | -67.13% | 0.00 | 7 | 35 | 0.93 | 0.03 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 455.00 | 0.11 | 1.06 | 0.59 | 0.65 | -1.38 | -67.98% | 0.00 | 3 | 58 | 0.90 | 0.03 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 460.00 | 0.01 | 1.07 | 0.54 | 0.64 | -2.51 | -79.69% | 0.00 | 5 | 3 | 0.88 | 0.03 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 465.00 | 0.01 | 1.65 | 0.83 | 0.83 | -2.80 | -77.14% | 0.00 | 2 | 16 | 0.88 | 0.02 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 470.00 | 0.16 | 1.11 | 0.64 | 0.67 | -1.39 | -67.48% | 0.00 | 1 | 13 | 0.95 | 0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 475.00 | 0.02 | 0.95 | 0.49 | 0.55 | -1.15 | -67.65% | 0.00 | 108 | 105 | 0.84 | 0.02 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 480.00 | 0.06 | 0.73 | 0.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.01 | 0.00 | -0.06 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 485.00 | 0.04 | 1.04 | 0.54 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.62 | 0.81 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 495.00 | 0.01 | 1.39 | 0.70 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.01 | 0.00 | -0.04 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 2.32 | 1.16 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.47 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 1.33 | 0.67 | 14.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.01 | 0.00 | -0.03 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 1.11 | 0.56 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.28 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 0.54 | 0.27 | 0.24 | -0.94 | -79.67% | 0.00 | 10 | 2 | 1.16 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 525.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 530.00 | 0.00 | 1.84 | 0.92 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 540.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 545.00 | 0.00 | 0.93 | 0.47 | 0.15 | -0.50 | -76.93% | 0.00 | 7 | 62 | 1.32 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 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 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 180.00 | 0.01 | 0.37 | 0.19 | 0.42 | -0.17 | -28.82% | 0.00 | 1 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 0.10 | 0.55 | 0.33 | 0.15 | -1.95 | -92.86% | 0.00 | 4 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 1.26 | 0.64 | 0.52 | -0.13 | -20.00% | 0.00 | 29 | 84 | 0.87 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 205.00 | 0.01 | 1.26 | 0.64 | 0.82 | +0.52 | +173.34% | 0.00 | 3 | 47 | 0.86 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 0.47 | 1.23 | 0.85 | 0.95 | +0.56 | +143.59% | 0.00 | 3 | 32 | 0.97 | -0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 215.00 | 0.38 | 1.51 | 0.95 | 1.04 | -0.02 | -1.89% | 0.00 | 4 | 244 | 0.93 | -0.02 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 0.75 | 1.71 | 1.23 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.94 | -0.03 | 0.00 | -0.11 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 225.00 | 1.24 | 1.89 | 1.57 | 1.55 | +0.49 | +46.23% | 0.01 | 4 | 40 | 0.94 | -0.04 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 1.58 | 2.24 | 1.91 | 2.35 | +1.35 | +135.00% | 0.01 | 4 | 63 | 0.93 | -0.05 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 235.00 | 1.34 | 3.30 | 2.32 | 2.45 | +1.25 | +104.17% | 0.01 | 3 | 17 | 0.91 | -0.07 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 2.21 | 3.65 | 2.93 | 2.92 | +1.05 | +56.15% | 0.01 | 6 | 65 | 0.91 | -0.08 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 2.43 | 4.70 | 3.57 | 3.81 | +1.43 | +60.09% | 0.01 | 13 | 50 | 0.91 | -0.10 | 0.00 | -0.31 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 3.40 | 5.00 | 4.20 | 4.55 | +1.48 | +48.21% | 0.02 | 19 | 111 | 0.89 | -0.12 | 0.00 | -0.35 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 4.15 | 6.80 | 5.48 | 5.83 | +2.19 | +60.17% | 0.02 | 33 | 30 | 0.91 | -0.15 | 0.00 | -0.40 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 4.95 | 8.80 | 6.88 | 6.45 | +2.00 | +44.95% | 0.03 | 16 | 67 | 0.92 | -0.17 | 0.00 | -0.44 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 5.95 | 10.25 | 8.10 | 9.20 | +3.80 | +70.37% | 0.03 | 26 | 69 | 0.92 | -0.20 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 8.25 | 10.50 | 9.38 | 9.70 | +3.75 | +63.03% | 0.03 | 12 | 154 | 0.92 | -0.23 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 9.15 | 12.00 | 10.58 | 11.46 | +5.72 | +99.66% | 0.04 | 4 | 67 | 0.90 | -0.26 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 280.00 | 11.70 | 13.95 | 12.83 | 13.70 | +5.35 | +64.08% | 0.05 | 34 | 59 | 0.92 | -0.29 | 0.01 | -0.59 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 285.00 | 13.65 | 16.15 | 14.90 | 17.28 | +6.73 | +63.80% | 0.05 | 27 | 180 | 0.93 | -0.33 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 290.00 | 15.40 | 19.25 | 17.33 | 18.35 | +7.37 | +67.13% | 0.06 | 4 | 27 | 0.94 | -0.36 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 292.50 | 16.85 | 20.15 | 18.50 | 19.05 | % | 0.06 | 1 | 0 | 0.94 | -0.38 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 295.00 | 18.10 | 21.35 | 19.73 | 20.33 | +7.23 | +55.20% | 0.07 | 15 | 35 | 0.95 | -0.39 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 297.50 | 19.35 | 23.30 | 21.33 | 21.52 | % | 0.07 | 3 | 0 | 0.96 | -0.41 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 300.00 | 20.65 | 24.70 | 22.68 | 22.69 | +10.69 | +89.09% | 0.08 | 5 | 66 | 0.97 | -0.43 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 302.50 | 21.40 | 25.70 | 23.55 | 12.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.95 | -0.44 | 0.01 | -0.67 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 305.00 | 23.00 | 26.80 | 24.90 | 28.60 | +11.99 | +72.19% | 0.08 | 13 | 13 | 0.95 | -0.46 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 307.50 | 24.05 | 28.90 | 26.48 | % | 0.09 | 0 | 0 | 0.96 | -0.48 | 0.01 | -0.67 | 8/18/2026 4:00:04 PM EST | |||
| 310.00 | 25.60 | 29.60 | 27.60 | 27.67 | +8.12 | +41.54% | 0.09 | 31 | 21 | 0.95 | -0.50 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 312.50 | 26.50 | 31.90 | 29.20 | 30.53 | % | 0.09 | 2 | 0 | 0.95 | -0.51 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 315.00 | 28.20 | 33.30 | 30.75 | 33.77 | +11.99 | +55.06% | 0.10 | 12 | 30 | 0.96 | -0.53 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 317.50 | 29.60 | 34.20 | 31.90 | 23.82 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | -0.54 | 0.01 | -0.67 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 320.00 | 31.30 | 36.55 | 33.93 | 34.93 | +13.38 | +62.09% | 0.11 | 3 | 95 | 0.97 | -0.56 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 322.50 | 33.00 | 38.55 | 35.78 | 24.68 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.97 | -0.58 | 0.01 | -0.66 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 325.00 | 34.60 | 40.25 | 37.43 | 40.05 | +14.50 | +56.76% | 0.12 | 10 | 27 | 0.97 | -0.59 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 327.50 | 36.30 | 41.20 | 38.75 | 27.44 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.96 | -0.61 | 0.01 | -0.64 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 330.00 | 37.70 | 43.65 | 40.68 | 43.96 | +25.01 | +131.98% | 0.12 | 1 | 26 | 0.97 | -0.62 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 332.50 | 39.35 | 45.50 | 42.43 | 32.05 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.97 | -0.64 | 0.01 | -0.63 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 335.00 | 41.00 | 47.35 | 44.18 | 32.25 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.97 | -0.65 | 0.01 | -0.62 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | 0.98 | -0.66 | 0.01 | -0.61 | 8/18/2026 4:00:04 PM EST | ||||||
| 340.00 | 45.00 | 51.10 | 48.05 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.98 | -0.68 | 0.01 | -0.60 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 49.00 | 55.20 | 52.10 | 41.01 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.00 | -0.70 | 0.01 | -0.58 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 350.00 | 53.10 | 59.00 | 56.05 | 59.90 | +13.20 | +28.27% | 0.16 | 2 | 8 | 1.00 | -0.73 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 56.95 | 62.85 | 59.90 | 62.39 | +21.59 | +52.92% | 0.17 | 1 | 51 | 1.00 | -0.75 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 360.00 | 61.00 | 67.15 | 64.08 | 39.43 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.01 | -0.77 | 0.00 | -0.50 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 65.40 | 71.55 | 68.48 | 48.94 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.02 | -0.79 | 0.00 | -0.47 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 370.00 | 70.05 | 75.85 | 72.95 | 52.75 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.04 | -0.81 | 0.00 | -0.44 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 375.00 | 73.50 | 80.30 | 76.90 | 108.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.02 | -0.83 | 0.00 | -0.42 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 380.00 | 78.80 | 84.75 | 81.78 | % | 0.22 | 0 | 0 | 1.17 | -0.84 | 0.00 | -0.39 | 8/18/2026 4:00:04 PM EST | |||
| 385.00 | 83.20 | 89.30 | 86.25 | 71.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | -0.86 | 0.00 | -0.36 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 390.00 | 88.00 | 93.85 | 90.93 | 69.78 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.19 | -0.87 | 0.00 | -0.34 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 395.00 | 92.55 | 98.50 | 95.53 | 138.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.18 | -0.89 | 0.00 | -0.31 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 400.00 | 97.00 | 103.00 | 100.00 | 87.97 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.19 | -0.90 | 0.00 | -0.29 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 405.00 | 102.00 | 107.90 | 104.95 | % | 0.26 | 0 | 0 | 1.26 | -0.91 | 0.00 | -0.26 | 8/18/2026 4:00:04 PM EST | |||
| 410.00 | 106.80 | 112.10 | 109.45 | 84.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.24 | -0.92 | 0.00 | -0.24 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 415.00 | 110.90 | 117.05 | 113.98 | 155.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.26 | -0.93 | 0.00 | -0.22 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 420.00 | 115.80 | 121.70 | 118.75 | 110.16 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.28 | -0.93 | 0.00 | -0.20 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 425.00 | 120.80 | 126.50 | 123.65 | % | 0.29 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.18 | 8/18/2026 4:00:04 PM EST | |||
| 430.00 | 125.80 | 131.35 | 128.58 | 99.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.32 | -0.95 | 0.00 | -0.17 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 435.00 | 131.10 | 136.50 | 133.80 | 127.70 | % | 0.31 | 1 | 0 | 1.43 | -0.95 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 440.00 | 135.55 | 141.15 | 138.35 | 166.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.36 | -0.96 | 0.00 | -0.14 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 445.00 | 140.40 | 146.15 | 143.28 | % | 0.32 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.12 | 8/18/2026 4:00:04 PM EST | |||
| 450.00 | 145.35 | 150.95 | 148.15 | 125.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | -0.97 | 0.00 | -0.11 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 455.00 | 150.25 | 156.00 | 153.13 | % | 0.34 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.10 | 8/18/2026 4:00:04 PM EST | |||
| 460.00 | 155.20 | 160.90 | 158.05 | 134.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | -0.97 | 0.00 | -0.09 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 465.00 | 159.50 | 165.85 | 162.68 | % | 0.35 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.08 | 8/18/2026 4:00:04 PM EST | |||
| 470.00 | 164.55 | 170.80 | 167.68 | 196.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.49 | -0.98 | 0.00 | -0.07 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 475.00 | 170.05 | 175.75 | 172.90 | % | 0.36 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 480.00 | 175.00 | 180.70 | 177.85 | % | 0.37 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 485.00 | 179.30 | 185.75 | 182.53 | % | 0.38 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.05 | 8/18/2026 4:00:04 PM EST | |||
| 490.00 | 184.20 | 190.75 | 187.48 | % | 0.38 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 495.00 | 188.95 | 195.85 | 192.40 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 500.00 | 195.00 | 200.65 | 197.83 | % | 0.40 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 505.00 | 199.30 | 205.65 | 202.48 | % | 0.40 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 510.00 | 202.80 | 211.00 | 206.90 | % | 0.41 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 515.00 | 210.20 | 215.65 | 212.93 | % | 0.41 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 520.00 | 213.95 | 220.65 | 217.30 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 525.00 | 219.90 | 225.65 | 222.78 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 530.00 | 224.20 | 230.65 | 227.43 | 199.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.79 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 535.00 | 228.90 | 235.65 | 232.28 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 540.00 | 234.50 | 240.65 | 237.58 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 545.00 | 239.95 | 245.65 | 242.80 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST |