Options Chain for ASTERA LABS INC COM (ALAB) - $121.68 as of 7/25/2025 12:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 70.00 | 72.80 | 71.40 | % | 1.43 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 55.00 | 64.90 | 68.00 | 66.45 | 63.40 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 59.90 | 63.00 | 61.45 | % | 1.02 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 55.40 | 58.00 | 56.70 | % | 0.87 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 70.00 | 51.30 | 52.20 | 51.75 | 51.30 | +7.70 | +17.67% | 0.74 | 30 | 113 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 49.10 | 52.10 | 50.60 | % | 0.71 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 72.00 | 48.30 | 51.20 | 49.75 | 39.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 73.00 | 47.10 | 50.00 | 48.55 | % | 0.67 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 74.00 | 46.00 | 49.20 | 47.60 | % | 0.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 44.90 | 47.90 | 46.40 | 16.77 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 76.00 | 43.70 | 47.20 | 45.45 | % | 0.60 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 77.00 | 42.90 | 46.20 | 44.55 | 32.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 78.00 | 42.20 | 45.00 | 43.60 | 20.48 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.52 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 79.00 | 41.20 | 44.20 | 42.70 | % | 0.54 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 41.20 | 42.10 | 41.65 | 41.29 | -0.71 | -1.69% | 0.52 | 30 | 114 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 81.00 | 39.00 | 42.20 | 40.60 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:55 AM EST |
| 82.00 | 38.10 | 41.20 | 39.65 | % | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 83.00 | 37.20 | 40.20 | 38.70 | 15.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 84.00 | 36.40 | 39.20 | 37.80 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 35.20 | 37.40 | 36.30 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 86.00 | 34.40 | 37.20 | 35.80 | 17.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 87.00 | 33.20 | 35.70 | 34.45 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.91 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 88.00 | 32.40 | 35.00 | 33.70 | 33.50 | 0.00 | 0.00% | 0.38 | 0 | 97 | 1.86 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 89.00 | 31.50 | 34.00 | 32.75 | 33.80 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.95 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 31.10 | 32.20 | 31.65 | 26.90 | 0.00 | 0.00% | 0.35 | 0 | 106 | 1.52 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 91.00 | 29.50 | 32.00 | 30.75 | 30.80 | 0.00 | 0.00% | 0.34 | 0 | 66 | 1.88 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 92.00 | 28.30 | 30.90 | 29.60 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 61 | 1.82 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 93.00 | 28.30 | 29.20 | 28.75 | 24.80 | 0.00 | 0.00% | 0.31 | 0 | 482 | 1.61 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 94.00 | 27.20 | 28.70 | 27.95 | 28.90 | +5.90 | +25.66% | 0.30 | 1 | 39 | 1.72 | 0.99 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 26.30 | 27.10 | 26.70 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 150 | 1.05 | 0.99 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 96.00 | 24.90 | 26.60 | 25.75 | 20.46 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.40 | 0.99 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 96.50 | 23.90 | 26.50 | 25.20 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.59 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 97.00 | 23.90 | 25.30 | 24.60 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 70 | 1.13 | 0.99 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 98.00 | 22.80 | 24.70 | 23.75 | 21.92 | 0.00 | 0.00% | 0.24 | 0 | 78 | 1.24 | 0.99 | 0.00 | -0.04 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 99.00 | 22.40 | 23.40 | 22.90 | 23.30 | +1.10 | +4.96% | 0.23 | 2 | 37 | 1.13 | 0.98 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 100.00 | 21.50 | 22.00 | 21.75 | 21.60 | +1.10 | +5.37% | 0.22 | 4 | 485 | 0.92 | 0.97 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 101.00 | 19.80 | 22.00 | 20.90 | 16.53 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.20 | 0.97 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 102.00 | 19.20 | 20.10 | 19.65 | 19.66 | 0.00 | 0.00% | 0.19 | 0 | 484 | 0.84 | 0.95 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 103.00 | 18.00 | 19.30 | 18.65 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.10 | 0.95 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 104.00 | 16.70 | 18.80 | 17.75 | 19.14 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.91 | 0.93 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 105.00 | 16.70 | 17.20 | 16.95 | 15.97 | -0.43 | -2.63% | 0.16 | 100 | 365 | 0.61 | 0.92 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 106.00 | 15.10 | 17.20 | 16.15 | 18.99 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.18 | 0.91 | 0.01 | -0.15 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 107.00 | 14.60 | 15.40 | 15.00 | 14.70 | -0.99 | -6.31% | 0.14 | 21 | 29 | 0.56 | 0.89 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 108.00 | 13.60 | 14.80 | 14.20 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.59 | 0.88 | 0.02 | -0.19 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 109.00 | 12.70 | 13.50 | 13.10 | 12.50 | -0.59 | -4.51% | 0.12 | 1 | 49 | 0.61 | 0.87 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 110.00 | 12.10 | 12.60 | 12.35 | 12.69 | 0.00 | 0.00% | 0.11 | 0 | 383 | 0.62 | 0.86 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 111.00 | 11.10 | 12.00 | 11.55 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.61 | 0.84 | 0.02 | -0.20 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 112.00 | 9.90 | 10.80 | 10.35 | 11.27 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.60 | 0.83 | 0.02 | -0.21 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 113.00 | 9.60 | 10.00 | 9.80 | 9.35 | -1.21 | -11.46% | 0.09 | 6 | 76 | 0.62 | 0.81 | 0.03 | -0.22 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 114.00 | 8.70 | 9.30 | 9.00 | 8.48 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.68 | 0.78 | 0.03 | -0.22 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 115.00 | 8.10 | 8.40 | 8.25 | 8.02 | -0.68 | -7.82% | 0.07 | 29 | 249 | 0.60 | 0.75 | 0.03 | -0.23 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 116.00 | 7.30 | 7.70 | 7.50 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.60 | 0.72 | 0.03 | -0.24 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 117.00 | 6.60 | 7.00 | 6.80 | 6.72 | -0.28 | -4.00% | 0.06 | 1 | 32 | 0.62 | 0.69 | 0.04 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 118.00 | 6.00 | 6.30 | 6.15 | 6.10 | -0.78 | -11.34% | 0.05 | 21 | 383 | 0.60 | 0.65 | 0.04 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 119.00 | 5.40 | 5.70 | 5.55 | 4.93 | -1.37 | -21.75% | 0.05 | 6 | 467 | 0.60 | 0.61 | 0.04 | -0.27 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 120.00 | 4.80 | 5.00 | 4.90 | 4.70 | -0.82 | -14.86% | 0.04 | 44 | 232 | 0.60 | 0.57 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 121.00 | 4.30 | 4.60 | 4.45 | 4.20 | -1.04 | -19.85% | 0.04 | 27 | 47 | 0.60 | 0.53 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 122.00 | 3.90 | 4.10 | 4.00 | 4.00 | -0.65 | -13.98% | 0.03 | 19 | 58 | 0.60 | 0.49 | 0.04 | -0.29 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 123.00 | 3.40 | 3.70 | 3.55 | 3.20 | -0.95 | -22.90% | 0.03 | 8 | 108 | 0.60 | 0.45 | 0.04 | -0.29 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 124.00 | 3.00 | 3.20 | 3.10 | 2.90 | -1.30 | -30.96% | 0.03 | 12 | 37 | 0.61 | 0.42 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 125.00 | 2.65 | 2.85 | 2.75 | 2.80 | -0.80 | -22.23% | 0.02 | 40 | 396 | 0.60 | 0.38 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 126.00 | 2.30 | 2.50 | 2.40 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.61 | 0.35 | 0.03 | -0.28 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 127.00 | 2.00 | 2.20 | 2.10 | 2.03 | -0.77 | -27.50% | 0.02 | 3 | 55 | 0.61 | 0.32 | 0.03 | -0.27 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 128.00 | 1.75 | 1.90 | 1.83 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.61 | 0.29 | 0.03 | -0.26 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 129.00 | 1.50 | 1.65 | 1.58 | 1.67 | -0.47 | -21.97% | 0.01 | 8 | 14 | 0.61 | 0.26 | 0.03 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 130.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.70 | -35.00% | 0.01 | 32 | 283 | 0.61 | 0.24 | 0.03 | -0.24 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 131.00 | 1.10 | 1.25 | 1.18 | 1.50 | -0.12 | -7.41% | 0.01 | 1 | 73 | 0.62 | 0.22 | 0.03 | -0.23 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 132.00 | 0.95 | 1.10 | 1.03 | 1.03 | -0.67 | -39.42% | 0.01 | 13 | 42 | 0.62 | 0.19 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 133.00 | 0.80 | 0.95 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.17 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 134.00 | 0.70 | 0.85 | 0.78 | 0.81 | -0.44 | -35.20% | 0.01 | 6 | 16 | 0.63 | 0.16 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 135.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.45 | -40.91% | 0.01 | 6 | 344 | 0.63 | 0.14 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.70 | -0.40 | -36.37% | 0.00 | 2 | 14 | 0.64 | 0.13 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 137.00 | 0.45 | 0.55 | 0.50 | 0.30 | -0.70 | -70.00% | 0.00 | 5 | 1 | 0.64 | 0.11 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 138.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.28 | -37.34% | 0.00 | 2 | 5 | 0.64 | 0.10 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 139.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.08 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 140.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.07 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 141.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.10 | 7/25/2025 11:58:55 AM EST | |||
| 142.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.01 | -0.08 | 7/25/2025 11:58:55 AM EST | |||
| 143.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.04 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.01 | -0.06 | 7/25/2025 11:58:55 AM EST | |||
| 145.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 6 | 150 | 0.73 | 0.04 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 147.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.04 | 7/25/2025 11:58:55 AM EST | |||
| 148.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.24 | 0.02 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 149.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.03 | 0.02 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 72.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 73.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 77.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 78.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 579 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 81.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 43 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 339 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 87.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.69 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 88.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.47 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 89.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.78 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 0.05 | 0.65 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.18 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.48 | -71.65% | 0.00 | 6 | 25 | 1.25 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 92.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.05 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.59 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 94.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.35 | -0.01 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.62 | -82.67% | 0.00 | 4 | 32 | 0.89 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 96.00 | 0.00 | 1.05 | 0.53 | 0.26 | -0.48 | -64.87% | 0.01 | 6 | 26 | 1.36 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 96.50 | 0.00 | 2.10 | 1.05 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 97.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.94 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 98.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.36 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 99.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | -0.02 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 4 | 341 | 0.91 | -0.03 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.21 | -0.03 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 102.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 57 | 40 | 0.72 | -0.05 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | -0.05 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 104.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.30 | -46.16% | 0.00 | 2 | 12 | 0.80 | -0.07 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.19 | -38.78% | 0.00 | 32 | 161 | 0.69 | -0.08 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 106.00 | 0.00 | 0.40 | 0.20 | 0.55 | -1.05 | -65.63% | 0.00 | 1 | 30 | 0.70 | -0.09 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 107.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.25 | -36.77% | 0.00 | 16 | 134 | 0.66 | -0.11 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 108.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.30 | -35.30% | 0.00 | 4 | 68 | 0.65 | -0.12 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 109.00 | 0.50 | 0.65 | 0.58 | 0.65 | -1.25 | -65.79% | 0.01 | 21 | 25 | 0.65 | -0.13 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 110.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.29 | -29.00% | 0.01 | 54 | 260 | 0.64 | -0.14 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 111.00 | 0.70 | 0.85 | 0.78 | 0.91 | -0.26 | -22.23% | 0.01 | 12 | 31 | 0.63 | -0.16 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 112.00 | 0.85 | 1.00 | 0.93 | 1.12 | -0.15 | -11.82% | 0.01 | 18 | 16 | 0.62 | -0.17 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 113.00 | 1.05 | 1.20 | 1.13 | 1.30 | -0.22 | -14.48% | 0.01 | 10 | 21 | 0.62 | -0.19 | 0.03 | -0.22 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 114.00 | 1.20 | 1.40 | 1.30 | 1.37 | -0.38 | -21.72% | 0.01 | 32 | 422 | 0.61 | -0.22 | 0.03 | -0.22 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 115.00 | 1.50 | 1.65 | 1.58 | 1.63 | -0.52 | -24.19% | 0.01 | 58 | 156 | 0.61 | -0.25 | 0.03 | -0.23 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 116.00 | 1.75 | 1.90 | 1.83 | 2.10 | -0.35 | -14.29% | 0.02 | 23 | 84 | 0.61 | -0.28 | 0.03 | -0.24 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 117.00 | 2.05 | 2.25 | 2.15 | 2.45 | -0.27 | -9.93% | 0.02 | 5 | 17 | 0.61 | -0.31 | 0.04 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 118.00 | 2.40 | 2.55 | 2.48 | 2.50 | -0.60 | -19.36% | 0.02 | 48 | 40 | 0.61 | -0.35 | 0.04 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 119.00 | 2.75 | 2.95 | 2.85 | 3.32 | -0.20 | -5.69% | 0.02 | 13 | 33 | 0.61 | -0.39 | 0.04 | -0.27 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 120.00 | 3.20 | 3.40 | 3.30 | 3.44 | -0.46 | -11.80% | 0.03 | 133 | 145 | 0.61 | -0.43 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 121.00 | 3.60 | 3.90 | 3.75 | 4.00 | -0.60 | -13.05% | 0.03 | 4 | 28 | 0.60 | -0.47 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 122.00 | 4.10 | 4.40 | 4.25 | 4.80 | -0.08 | -1.64% | 0.03 | 27 | 40 | 0.61 | -0.51 | 0.04 | -0.29 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 123.00 | 4.70 | 5.00 | 4.85 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.61 | -0.55 | 0.04 | -0.29 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 124.00 | 5.30 | 5.60 | 5.45 | 6.77 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.61 | -0.58 | 0.04 | -0.28 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 125.00 | 5.90 | 6.20 | 6.05 | 6.50 | -0.20 | -2.99% | 0.05 | 2 | 26 | 0.61 | -0.62 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 126.00 | 6.50 | 6.90 | 6.70 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.65 | 0.03 | -0.28 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 127.00 | 7.10 | 7.70 | 7.40 | 7.77 | -2.63 | -25.29% | 0.06 | 1 | 4 | 0.61 | -0.68 | 0.03 | -0.27 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 128.00 | 8.00 | 8.40 | 8.20 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | -0.71 | 0.03 | -0.26 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 129.00 | 8.60 | 9.50 | 9.05 | % | 0.07 | 0 | 0 | 0.64 | -0.74 | 0.03 | -0.25 | 7/25/2025 11:58:55 AM EST | |||
| 130.00 | 9.20 | 9.80 | 9.50 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.70 | -0.76 | 0.03 | -0.24 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 131.00 | 10.00 | 11.70 | 10.85 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.78 | 0.03 | -0.23 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 132.00 | 10.70 | 12.60 | 11.65 | 13.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.67 | -0.81 | 0.02 | -0.21 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 133.00 | 12.00 | 12.90 | 12.45 | % | 0.09 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.20 | 7/25/2025 11:58:55 AM EST | |||
| 134.00 | 12.80 | 14.30 | 13.55 | % | 0.10 | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.19 | 7/25/2025 11:58:55 AM EST | |||
| 135.00 | 13.50 | 14.90 | 14.20 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.70 | -0.86 | 0.02 | -0.18 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 136.00 | 14.40 | 16.10 | 15.25 | % | 0.11 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.16 | 7/25/2025 11:58:55 AM EST | |||
| 137.00 | 15.60 | 17.30 | 16.45 | % | 0.12 | 0 | 0 | 0.92 | -0.89 | 0.02 | -0.15 | 7/25/2025 11:58:55 AM EST | |||
| 138.00 | 16.50 | 18.80 | 17.65 | % | 0.13 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.14 | 7/25/2025 11:58:55 AM EST | |||
| 139.00 | 17.50 | 19.80 | 18.65 | % | 0.13 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.11 | 7/25/2025 11:58:55 AM EST | |||
| 140.00 | 18.40 | 20.70 | 19.55 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.08 | -0.93 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 141.00 | 19.20 | 21.80 | 20.50 | % | 0.15 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.10 | 7/25/2025 11:58:55 AM EST | |||
| 142.00 | 20.20 | 22.50 | 21.35 | % | 0.15 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.08 | 7/25/2025 11:58:55 AM EST | |||
| 143.00 | 21.30 | 23.70 | 22.50 | % | 0.16 | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 144.00 | 21.70 | 24.60 | 23.15 | % | 0.16 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.06 | 7/25/2025 11:58:55 AM EST | |||
| 145.00 | 22.70 | 25.70 | 24.20 | 31.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.26 | -0.96 | 0.01 | -0.06 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 146.00 | 24.20 | 26.60 | 25.40 | % | 0.17 | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 147.00 | 24.90 | 27.60 | 26.25 | % | 0.18 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:58:55 AM EST | |||
| 148.00 | 25.20 | 28.60 | 26.90 | % | 0.18 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 149.00 | 27.20 | 29.60 | 28.40 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.36 | -0.98 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 28.10 | 30.50 | 29.30 | % | 0.20 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 155.00 | 33.20 | 35.60 | 34.40 | % | 0.22 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 160.00 | 37.20 | 39.70 | 38.45 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 42.60 | 45.20 | 43.90 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 170.00 | 47.80 | 50.00 | 48.90 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 175.00 | 52.00 | 55.40 | 53.70 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 180.00 | 57.20 | 60.00 | 58.60 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 185.00 | 62.20 | 65.50 | 63.85 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |