Options Chain for ASTERA LABS INC COM (ALAB) - $178.25 as of 8/22/2025 7:42:45 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 117.30 | 120.80 | 119.05 | % | 1.98 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
65.00 | 112.40 | 115.60 | 114.00 | % | 1.75 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
70.00 | 107.30 | 110.80 | 109.05 | % | 1.56 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
75.00 | 102.50 | 105.80 | 104.15 | % | 1.39 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
80.00 | 97.40 | 100.80 | 99.10 | % | 1.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
85.00 | 92.40 | 95.90 | 94.15 | % | 1.11 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
90.00 | 87.50 | 90.90 | 89.20 | % | 0.99 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
95.00 | 82.50 | 85.90 | 84.20 | 33.20 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
100.00 | 77.40 | 81.00 | 79.20 | 71.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
103.00 | 74.40 | 77.90 | 76.15 | % | 0.74 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
104.00 | 73.40 | 76.90 | 75.15 | % | 0.72 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
105.00 | 72.40 | 76.00 | 74.20 | 35.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
106.00 | 71.40 | 74.90 | 73.15 | % | 0.69 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
107.00 | 70.50 | 73.90 | 72.20 | 65.13 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
108.00 | 69.80 | 72.90 | 71.35 | 62.96 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.90 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
109.00 | 68.40 | 71.90 | 70.15 | 61.97 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.90 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
110.00 | 67.70 | 70.70 | 69.20 | 67.32 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
111.00 | 66.90 | 69.90 | 68.40 | % | 0.62 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
112.00 | 65.40 | 68.80 | 67.10 | 33.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.70 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
113.00 | 64.70 | 68.00 | 66.35 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
114.00 | 63.50 | 67.00 | 65.25 | % | 0.57 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
115.00 | 62.40 | 65.90 | 64.15 | 54.86 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.73 | 1.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
116.00 | 61.60 | 65.00 | 63.30 | 53.87 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.70 | 1.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
117.00 | 60.40 | 64.10 | 62.25 | 70.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
118.00 | 59.40 | 63.00 | 61.20 | 47.69 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
119.00 | 58.40 | 62.10 | 60.25 | 46.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
120.00 | 57.70 | 61.00 | 59.35 | 44.74 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.57 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
121.00 | 56.50 | 60.10 | 58.30 | 49.22 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
122.00 | 55.40 | 59.10 | 57.25 | 48.23 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.56 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
123.00 | 54.50 | 58.10 | 56.30 | 46.76 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.53 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
124.00 | 53.60 | 57.10 | 55.35 | 45.91 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.51 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
125.00 | 52.40 | 56.20 | 54.30 | 51.94 | 0.00 | 0.00% | 0.43 | 0 | 147 | 1.10 | 0.99 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
126.00 | 52.20 | 55.20 | 53.70 | 55.99 | +5.04 | +9.90% | 0.43 | 6 | 7 | 1.36 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
127.00 | 51.10 | 54.00 | 52.55 | 55.00 | +3.18 | +6.14% | 0.41 | 6 | 8 | 1.37 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
128.00 | 49.70 | 53.10 | 51.40 | 35.93 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.37 | 0.99 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
129.00 | 49.20 | 52.10 | 50.65 | 48.39 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.29 | 0.99 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
130.00 | 48.20 | 51.00 | 49.60 | 47.40 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.32 | 0.99 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
131.00 | 46.80 | 50.20 | 48.50 | 51.57 | +15.17 | +41.68% | 0.37 | 2 | 2 | 1.33 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
132.00 | 45.90 | 49.20 | 47.55 | 49.74 | +16.94 | +51.65% | 0.36 | 4 | 4 | 1.30 | 0.98 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
133.00 | 44.70 | 48.20 | 46.45 | 48.75 | +2.24 | +4.82% | 0.35 | 2 | 5 | 1.29 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
134.00 | 43.70 | 47.20 | 45.45 | 45.52 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.25 | 0.98 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
135.00 | 43.30 | 46.20 | 44.75 | 44.69 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.16 | 0.98 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
136.00 | 42.00 | 45.30 | 43.65 | 43.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.24 | 0.98 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
137.00 | 40.80 | 44.60 | 42.70 | 28.92 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.23 | 0.97 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
138.00 | 39.80 | 43.40 | 41.60 | 47.92 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.20 | 0.97 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
139.00 | 38.90 | 42.50 | 40.70 | 46.93 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.18 | 0.97 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
140.00 | 38.60 | 41.40 | 40.00 | 39.68 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.11 | 0.96 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
141.00 | 37.10 | 40.80 | 38.95 | 48.39 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.13 | 0.95 | 0.00 | -0.12 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
142.00 | 36.00 | 39.50 | 37.75 | 37.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.13 | 0.94 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
143.00 | 35.00 | 38.60 | 36.80 | 41.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.93 | 0.00 | -0.17 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
144.00 | 34.10 | 37.60 | 35.85 | 34.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.10 | 0.92 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
145.00 | 33.50 | 36.60 | 35.05 | 46.75 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.04 | 0.92 | 0.01 | -0.18 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
146.00 | 32.30 | 35.80 | 34.05 | 38.81 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.06 | 0.92 | 0.01 | -0.18 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
147.00 | 31.50 | 34.90 | 33.20 | 36.77 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.05 | 0.91 | 0.01 | -0.18 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
148.00 | 31.00 | 34.00 | 32.50 | % | 0.22 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
149.00 | 30.20 | 33.00 | 31.60 | % | 0.21 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
150.00 | 29.30 | 31.80 | 30.55 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.92 | 0.90 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
152.50 | 26.30 | 30.10 | 28.20 | 26.86 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | 0.89 | 0.01 | -0.20 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
155.00 | 24.30 | 27.30 | 25.80 | 26.90 | +5.50 | +25.71% | 0.17 | 20 | 43 | 0.78 | 0.87 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
157.50 | 22.00 | 25.80 | 23.90 | 36.01 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | 0.85 | 0.01 | -0.22 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
160.00 | 20.10 | 22.80 | 21.45 | 24.06 | +3.25 | +15.62% | 0.13 | 2 | 39 | 0.72 | 0.83 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
162.50 | 17.70 | 21.00 | 19.35 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.70 | 0.80 | 0.01 | -0.25 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
165.00 | 16.30 | 20.00 | 18.15 | 22.64 | +3.14 | +16.11% | 0.11 | 4 | 29 | 0.74 | 0.77 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
167.50 | 14.40 | 18.20 | 16.30 | 20.50 | +4.88 | +31.25% | 0.10 | 3 | 12 | 0.71 | 0.73 | 0.02 | -0.29 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
170.00 | 13.50 | 16.60 | 15.05 | 16.31 | +1.91 | +13.27% | 0.09 | 3 | 69 | 0.67 | 0.69 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
172.50 | 12.60 | 13.90 | 13.25 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.68 | 0.65 | 0.02 | -0.32 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
175.00 | 10.20 | 11.90 | 11.05 | 11.54 | -1.21 | -9.49% | 0.06 | 53 | 73 | 0.66 | 0.61 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
177.50 | 9.00 | 12.10 | 10.55 | 11.65 | +1.45 | +14.22% | 0.06 | 8 | 47 | 0.66 | 0.56 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
180.00 | 8.10 | 10.50 | 9.30 | 9.30 | 0.00 | 0.00% | 0.05 | 33 | 64 | 0.66 | 0.52 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
182.50 | 5.80 | 8.20 | 7.00 | 8.70 | +2.40 | +38.10% | 0.04 | 14 | 21 | 0.65 | 0.47 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
185.00 | 5.80 | 8.00 | 6.90 | 7.70 | +0.53 | +7.40% | 0.04 | 30 | 603 | 0.67 | 0.43 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
187.50 | 5.00 | 7.60 | 6.30 | 7.10 | +3.60 | +102.86% | 0.03 | 32 | 23 | 0.65 | 0.39 | 0.02 | -0.32 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
190.00 | 4.80 | 5.30 | 5.05 | 4.95 | -0.55 | -10.00% | 0.03 | 255 | 225 | 0.65 | 0.35 | 0.02 | -0.31 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
192.50 | 2.40 | 4.60 | 3.50 | 4.73 | -1.02 | -17.74% | 0.02 | 10 | 10 | 0.65 | 0.32 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
195.00 | 2.75 | 3.90 | 3.33 | 4.70 | +0.40 | +9.31% | 0.02 | 30 | 35 | 0.65 | 0.28 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
197.50 | 2.20 | 3.30 | 2.75 | 3.85 | +0.15 | +4.06% | 0.01 | 45 | 68 | 0.65 | 0.25 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
200.00 | 1.60 | 2.80 | 2.20 | 3.45 | +0.35 | +11.29% | 0.01 | 277 | 119 | 0.65 | 0.23 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
202.50 | 1.15 | 2.60 | 1.88 | 2.85 | -0.45 | -13.64% | 0.01 | 7 | 1 | 0.65 | 0.20 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
205.00 | 0.65 | 2.85 | 1.75 | 1.90 | -1.10 | -36.67% | 0.01 | 3 | 45 | 0.66 | 0.18 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
207.50 | 0.25 | 3.20 | 1.73 | 2.10 | +0.80 | +61.54% | 0.01 | 4 | 1 | 0.66 | 0.16 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
210.00 | 1.05 | 2.00 | 1.53 | 1.50 | -0.35 | -18.92% | 0.01 | 54 | 591 | 0.66 | 0.15 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
215.00 | 0.05 | 1.25 | 0.65 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.13 | 0.01 | -0.19 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
220.00 | 0.45 | 2.90 | 1.68 | 1.05 | +0.08 | +8.25% | 0.01 | 2 | 16 | 0.68 | 0.11 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
225.00 | 0.00 | 0.75 | 0.38 | 0.65 | +0.13 | +25.00% | 0.00 | 4 | 27 | 0.72 | 0.08 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
230.00 | 0.05 | 2.20 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.07 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
235.00 | 0.00 | 1.85 | 0.93 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.04 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
240.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.02 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
245.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.02 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
250.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
260.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
265.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
270.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
275.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 800 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
85.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
95.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
100.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
103.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
104.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
105.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
106.00 | 0.00 | 0.55 | 0.28 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.48 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
107.00 | 0.00 | 1.95 | 0.98 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
108.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
109.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
111.00 | 0.05 | 2.20 | 1.13 | 0.05 | -0.05 | -50.00% | 0.01 | 12 | 17 | 1.40 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
112.00 | 0.00 | 1.90 | 0.95 | 0.10 | -0.64 | -86.49% | 0.01 | 11 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
113.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
114.00 | 0.00 | 2.00 | 1.00 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
115.00 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.65 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
116.00 | 0.00 | 1.80 | 0.90 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
117.00 | 0.00 | 1.75 | 0.88 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
118.00 | 0.00 | 1.90 | 0.95 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
119.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
120.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
121.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
122.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
123.00 | 0.00 | 2.25 | 1.13 | 11.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.04 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
124.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
125.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.21 | -0.01 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
126.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | -0.01 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
127.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
128.00 | 0.00 | 1.95 | 0.98 | 0.20 | -0.15 | -42.86% | 0.01 | 6 | 2 | 1.34 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
129.00 | 0.00 | 1.80 | 0.90 | 0.48 | -1.09 | -69.43% | 0.01 | 3 | 0 | 1.30 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
130.00 | 0.00 | 2.00 | 1.00 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.30 | -0.01 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
131.00 | 0.00 | 0.40 | 0.20 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | -0.02 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
132.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | -0.02 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
133.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.02 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
134.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | -0.02 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
135.00 | 0.00 | 2.45 | 1.23 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | -0.02 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
136.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.02 | 0.00 | -0.08 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
137.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.03 | 0.00 | -0.08 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
138.00 | 0.00 | 1.65 | 0.83 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.03 | -0.03 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
139.00 | 0.00 | 2.55 | 1.28 | 0.54 | -0.41 | -43.16% | 0.01 | 1 | 467 | 1.18 | -0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
140.00 | 0.00 | 1.80 | 0.90 | 0.45 | -0.50 | -52.64% | 0.01 | 8 | 87 | 1.01 | -0.04 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
141.00 | 0.00 | 2.45 | 1.23 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.05 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
142.00 | 0.00 | 0.90 | 0.45 | 0.55 | -1.62 | -74.66% | 0.00 | 55 | 82 | 0.78 | -0.06 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
143.00 | 0.00 | 1.90 | 0.95 | 0.64 | -0.73 | -53.29% | 0.01 | 20 | 66 | 0.77 | -0.07 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
144.00 | 0.60 | 1.25 | 0.93 | 0.63 | -0.86 | -57.72% | 0.01 | 2 | 647 | 0.76 | -0.08 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
145.00 | 0.60 | 1.45 | 1.03 | 0.77 | -0.48 | -38.40% | 0.01 | 4 | 177 | 0.75 | -0.08 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
146.00 | 0.55 | 1.15 | 0.85 | 0.68 | -0.60 | -46.88% | 0.01 | 1 | 6 | 0.75 | -0.08 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
147.00 | 0.00 | 1.50 | 0.75 | 0.75 | -0.79 | -51.30% | 0.01 | 1 | 11 | 0.75 | -0.09 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
148.00 | 0.80 | 2.00 | 1.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.09 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
149.00 | 0.85 | 1.35 | 1.10 | 0.92 | -2.98 | -76.41% | 0.01 | 2 | 47 | 0.73 | -0.09 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
150.00 | 0.90 | 1.75 | 1.33 | 1.07 | -0.85 | -44.28% | 0.01 | 50 | 122 | 0.73 | -0.10 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
152.50 | 0.30 | 2.50 | 1.40 | 1.25 | -1.07 | -46.13% | 0.01 | 3 | 17 | 0.72 | -0.11 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
155.00 | 1.60 | 2.40 | 2.00 | 1.40 | -1.52 | -52.06% | 0.01 | 7 | 69 | 0.71 | -0.13 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
157.50 | 1.85 | 2.40 | 2.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.71 | -0.15 | 0.01 | -0.22 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
160.00 | 2.25 | 3.20 | 2.73 | 2.10 | -2.00 | -48.78% | 0.02 | 16 | 139 | 0.69 | -0.17 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
162.50 | 2.25 | 3.30 | 2.78 | 2.80 | -2.00 | -41.67% | 0.02 | 23 | 68 | 0.68 | -0.20 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
165.00 | 3.20 | 4.00 | 3.60 | 3.30 | -1.55 | -31.96% | 0.02 | 7 | 105 | 0.68 | -0.23 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
167.50 | 3.70 | 5.10 | 4.40 | 3.47 | -2.53 | -42.17% | 0.03 | 14 | 91 | 0.68 | -0.27 | 0.02 | -0.29 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
170.00 | 4.70 | 5.50 | 5.10 | 4.45 | -2.37 | -34.76% | 0.03 | 13 | 76 | 0.68 | -0.31 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
172.50 | 5.20 | 6.50 | 5.85 | 5.21 | -3.19 | -37.98% | 0.03 | 34 | 36 | 0.67 | -0.35 | 0.02 | -0.32 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
175.00 | 6.90 | 7.70 | 7.30 | 6.07 | -3.36 | -35.64% | 0.04 | 23 | 61 | 0.67 | -0.39 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
177.50 | 7.20 | 8.70 | 7.95 | 8.00 | -1.80 | -18.37% | 0.04 | 12 | 19 | 0.67 | -0.44 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
180.00 | 8.60 | 10.00 | 9.30 | 9.21 | -2.19 | -19.22% | 0.05 | 7 | 62 | 0.67 | -0.48 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
182.50 | 10.00 | 12.70 | 11.35 | 9.00 | -2.83 | -23.93% | 0.06 | 10 | 37 | 0.67 | -0.53 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
185.00 | 12.10 | 12.80 | 12.45 | 12.70 | -2.41 | -15.95% | 0.07 | 33 | 85 | 0.66 | -0.57 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
187.50 | 13.10 | 15.40 | 14.25 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | -0.61 | 0.02 | -0.32 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
190.00 | 14.60 | 16.10 | 15.35 | 13.76 | -7.64 | -35.71% | 0.08 | 5 | 13 | 0.64 | -0.65 | 0.02 | -0.31 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
192.50 | 16.50 | 18.20 | 17.35 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.68 | 0.02 | -0.30 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
195.00 | 17.40 | 21.40 | 19.40 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.28 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
197.50 | 20.30 | 23.40 | 21.85 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.66 | -0.75 | 0.01 | -0.27 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
200.00 | 21.30 | 25.20 | 23.25 | 29.19 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.66 | -0.77 | 0.01 | -0.25 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
202.50 | 23.60 | 26.60 | 25.10 | % | 0.12 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.24 | 8/22/2025 3:59:48 PM EST | |||
205.00 | 26.50 | 28.90 | 27.70 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.68 | -0.82 | 0.01 | -0.23 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
207.50 | 28.60 | 30.90 | 29.75 | 26.23 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.84 | 0.01 | -0.22 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
210.00 | 30.20 | 34.10 | 32.15 | 23.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.85 | 0.01 | -0.21 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
215.00 | 35.00 | 38.00 | 36.50 | % | 0.17 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
220.00 | 39.90 | 43.30 | 41.60 | 39.30 | -6.30 | -13.82% | 0.19 | 1 | 1 | 0.94 | -0.89 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
225.00 | 44.50 | 48.10 | 46.30 | % | 0.21 | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
230.00 | 49.50 | 53.00 | 51.25 | 55.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | -0.93 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
235.00 | 54.50 | 58.00 | 56.25 | % | 0.24 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
240.00 | 59.40 | 63.10 | 61.25 | % | 0.26 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
245.00 | 64.30 | 67.80 | 66.05 | % | 0.27 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
250.00 | 69.40 | 72.80 | 71.10 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
255.00 | 74.30 | 77.80 | 76.05 | % | 0.30 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
260.00 | 79.50 | 82.50 | 81.00 | 85.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
265.00 | 84.30 | 87.50 | 85.90 | % | 0.32 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
270.00 | 89.30 | 92.80 | 91.05 | 95.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
275.00 | 94.30 | 97.70 | 96.00 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST |