Options Chain for ASTERA LABS INC COM (ALAB) - $229.50 as of 9/12/2025 8:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 203.60 | 205.70 | 204.65 | 173.20 | 0.00 | 0.00% | 8.19 | 0 | 3 | 8.56 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 201.20 | 203.10 | 202.15 | % | 7.35 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 198.00 | 200.80 | 199.40 | % | 6.65 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 32.50 | 195.80 | 198.00 | 196.90 | 35.76 | 0.00 | 0.00% | 6.06 | 0 | 30 | 7.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 193.30 | 195.80 | 194.55 | 133.95 | 0.00 | 0.00% | 5.56 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 191.10 | 192.80 | 191.95 | 34.60 | 0.00 | 0.00% | 5.12 | 0 | 11 | 7.39 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 188.30 | 190.40 | 189.35 | 129.05 | 0.00 | 0.00% | 4.73 | 0 | 34 | 6.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 185.50 | 188.20 | 186.85 | 26.75 | 0.00 | 0.00% | 4.40 | 0 | 6 | 6.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 183.70 | 185.50 | 184.60 | 131.13 | 0.00 | 0.00% | 4.10 | 0 | 21 | 6.21 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 180.70 | 183.00 | 181.85 | 122.80 | 0.00 | 0.00% | 3.83 | 0 | 7 | 6.41 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 178.20 | 180.40 | 179.30 | 123.78 | 0.00 | 0.00% | 3.59 | 0 | 99 | 6.76 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 175.80 | 178.10 | 176.95 | 40.00 | 0.00 | 0.00% | 3.37 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 172.80 | 175.50 | 174.15 | 36.72 | 0.00 | 0.00% | 3.17 | 0 | 33 | 5.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 170.30 | 173.30 | 171.80 | 116.00 | 0.00 | 0.00% | 2.99 | 0 | 68 | 5.28 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 168.20 | 170.30 | 169.25 | 110.20 | 0.00 | 0.00% | 2.82 | 0 | 148 | 5.12 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 166.00 | 167.90 | 166.95 | 107.70 | 0.00 | 0.00% | 2.67 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 164.00 | 165.50 | 164.75 | 105.50 | 0.00 | 0.00% | 2.53 | 0 | 105 | 4.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 161.30 | 162.80 | 162.05 | 143.85 | 0.00 | 0.00% | 2.40 | 0 | 133 | 4.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 158.40 | 160.40 | 159.40 | 149.45 | 0.00 | 0.00% | 2.28 | 0 | 489 | 5.37 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 155.70 | 157.90 | 156.80 | 116.20 | 0.00 | 0.00% | 2.16 | 0 | 116 | 4.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 153.30 | 155.30 | 154.30 | 153.20 | -0.60 | -0.39% | 2.06 | 3 | 786 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 150.80 | 152.90 | 151.85 | 85.30 | 0.00 | 0.00% | 1.96 | 0 | 87 | 4.09 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 148.90 | 150.30 | 149.60 | 138.02 | 0.00 | 0.00% | 1.87 | 0 | 224 | 4.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 145.70 | 148.30 | 147.00 | 88.10 | 0.00 | 0.00% | 1.78 | 0 | 65 | 3.95 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 142.90 | 145.70 | 144.30 | 101.28 | 0.00 | 0.00% | 1.70 | 0 | 83 | 3.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 140.70 | 142.80 | 141.75 | 127.35 | 0.00 | 0.00% | 1.62 | 0 | 64 | 3.65 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 138.60 | 140.20 | 139.40 | 137.63 | -3.07 | -2.19% | 1.55 | 1 | 1,048 | 3.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 92.50 | 135.80 | 137.90 | 136.85 | 98.40 | 0.00 | 0.00% | 1.48 | 0 | 598 | 3.45 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 133.00 | 135.30 | 134.15 | 135.33 | +20.33 | +17.68% | 1.41 | 5 | 250 | 3.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 130.30 | 132.60 | 131.45 | 115.35 | 0.00 | 0.00% | 1.35 | 0 | 170 | 3.19 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 128.80 | 130.30 | 129.55 | 129.96 | +17.96 | +16.04% | 1.30 | 4 | 644 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 123.50 | 125.30 | 124.40 | 125.20 | +19.20 | +18.12% | 1.18 | 1 | 181 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 118.40 | 120.10 | 119.25 | 120.65 | -3.90 | -3.14% | 1.08 | 6 | 1,117 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 113.90 | 115.20 | 114.55 | 101.50 | 0.00 | 0.00% | 1.00 | 0 | 428 | 2.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 108.50 | 110.20 | 109.35 | 110.38 | 0.00 | 0.00% | 0.91 | 0 | 2,321 | 2.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 103.80 | 105.30 | 104.55 | 43.90 | 0.00 | 0.00% | 0.84 | 0 | 241 | 2.60 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 98.20 | 100.30 | 99.25 | 95.00 | 0.00 | 0.00% | 0.76 | 0 | 878 | 2.25 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 94.10 | 94.90 | 94.50 | 94.77 | +16.14 | +20.53% | 0.70 | 2 | 487 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 88.40 | 90.10 | 89.25 | 79.00 | 0.00 | 0.00% | 0.64 | 0 | 746 | 1.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 83.60 | 85.20 | 84.40 | 69.83 | 0.00 | 0.00% | 0.58 | 0 | 780 | 1.75 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 78.80 | 80.10 | 79.45 | 85.80 | 0.00 | 0.00% | 0.53 | 0 | 2,117 | 1.78 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 74.00 | 75.10 | 74.55 | 74.42 | -0.66 | -0.88% | 0.48 | 1 | 171 | 1.57 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 68.80 | 70.60 | 69.70 | 73.28 | 0.00 | 0.00% | 0.44 | 0 | 192 | 1.69 | 1.00 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 162.50 | 65.30 | 68.10 | 66.70 | 67.12 | 0.00 | 0.00% | 0.41 | 1 | 43 | 1.49 | 1.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 63.70 | 65.40 | 64.55 | 65.38 | +3.59 | +5.81% | 0.39 | 2 | 908 | 1.47 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 167.50 | 60.70 | 63.10 | 61.90 | 62.60 | +10.83 | +20.92% | 0.37 | 1 | 88 | 1.41 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 59.10 | 60.30 | 59.70 | 59.75 | -5.35 | -8.22% | 0.35 | 16 | 2,142 | 1.20 | 0.99 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 172.50 | 56.50 | 58.30 | 57.40 | 56.40 | 0.00 | 0.00% | 0.33 | 0 | 77 | 1.30 | 0.99 | 0.00 | -0.10 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 54.20 | 55.30 | 54.75 | 54.40 | -2.00 | -3.55% | 0.31 | 34 | 456 | 1.34 | 0.98 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 177.50 | 51.10 | 53.10 | 52.10 | 55.39 | +13.40 | +31.92% | 0.29 | 4 | 225 | 1.19 | 0.98 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 48.60 | 50.30 | 49.45 | 49.15 | -3.65 | -6.92% | 0.27 | 24 | 402 | 1.08 | 0.97 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 182.50 | 46.60 | 47.90 | 47.25 | 46.87 | -6.28 | -11.82% | 0.26 | 8 | 104 | 1.30 | 0.97 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 43.60 | 45.60 | 44.60 | 46.13 | -1.77 | -3.70% | 0.24 | 4 | 591 | 1.01 | 0.96 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 187.50 | 41.00 | 43.50 | 42.25 | 42.75 | +0.42 | +1.00% | 0.23 | 11 | 67 | 1.08 | 0.95 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 39.00 | 40.80 | 39.90 | 39.22 | -4.18 | -9.64% | 0.21 | 3 | 428 | 0.93 | 0.94 | 0.00 | -0.27 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 192.50 | 37.10 | 38.40 | 37.75 | 35.40 | +4.21 | +13.50% | 0.20 | 1 | 44 | 0.95 | 0.93 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 33.80 | 36.20 | 35.00 | 35.02 | 0.00 | 0.00% | 0.18 | 0 | 373 | 0.60 | 0.92 | 0.01 | -0.34 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 197.50 | 32.00 | 34.10 | 33.05 | 33.14 | -1.22 | -3.56% | 0.17 | 17 | 77 | 0.69 | 0.91 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 29.70 | 30.90 | 30.30 | 30.86 | -3.56 | -10.35% | 0.15 | 43 | 1,242 | 0.64 | 0.89 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 202.50 | 27.80 | 29.90 | 28.85 | 28.56 | -1.18 | -3.97% | 0.14 | 7 | 60 | 0.73 | 0.88 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 205.00 | 24.70 | 26.40 | 25.55 | 26.44 | -0.86 | -3.15% | 0.12 | 1 | 234 | 0.60 | 0.86 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 207.50 | 22.90 | 24.80 | 23.85 | 25.31 | -2.34 | -8.47% | 0.11 | 5 | 37 | 0.66 | 0.85 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 21.40 | 22.20 | 21.80 | 22.01 | -3.37 | -13.28% | 0.10 | 12 | 331 | 0.68 | 0.83 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 212.50 | 17.80 | 20.40 | 19.10 | 18.99 | -7.61 | -28.61% | 0.09 | 1 | 116 | 0.60 | 0.80 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 215.00 | 16.90 | 18.00 | 17.45 | 18.08 | -1.92 | -9.60% | 0.08 | 5 | 261 | 0.63 | 0.77 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 217.50 | 14.20 | 16.60 | 15.40 | 16.14 | +0.28 | +1.77% | 0.07 | 1 | 19 | 0.61 | 0.74 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 13.90 | 14.50 | 14.20 | 14.20 | -3.30 | -18.86% | 0.06 | 236 | 311 | 0.66 | 0.70 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 222.50 | 12.20 | 13.20 | 12.70 | 17.02 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.67 | 0.66 | 0.02 | -0.57 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 225.00 | 10.80 | 11.30 | 11.05 | 11.13 | -3.17 | -22.17% | 0.05 | 43 | 319 | 0.66 | 0.62 | 0.02 | -0.58 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 227.50 | 9.40 | 9.90 | 9.65 | 9.53 | -2.77 | -22.52% | 0.04 | 107 | 11 | 0.66 | 0.57 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 8.20 | 8.70 | 8.45 | 8.70 | -2.70 | -23.69% | 0.04 | 197 | 1,044 | 0.66 | 0.52 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 232.50 | 7.10 | 7.60 | 7.35 | 7.60 | -2.70 | -26.22% | 0.03 | 104 | 28 | 0.67 | 0.47 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 235.00 | 6.20 | 6.50 | 6.35 | 6.50 | -2.19 | -25.21% | 0.03 | 159 | 204 | 0.67 | 0.43 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 237.50 | 5.20 | 5.60 | 5.40 | 5.55 | -2.33 | -29.57% | 0.02 | 276 | 46 | 0.67 | 0.38 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 4.50 | 4.80 | 4.65 | 4.83 | -2.47 | -33.84% | 0.02 | 152 | 918 | 0.67 | 0.34 | 0.02 | -0.59 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 242.50 | 3.80 | 4.10 | 3.95 | 4.20 | -1.59 | -27.47% | 0.02 | 30 | 26 | 0.68 | 0.31 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 245.00 | 3.20 | 3.50 | 3.35 | 3.50 | -1.88 | -34.95% | 0.01 | 65 | 538 | 0.68 | 0.28 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 247.50 | 2.75 | 3.10 | 2.93 | 3.00 | -2.28 | -43.19% | 0.01 | 9 | 22 | 0.69 | 0.25 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 2.35 | 2.60 | 2.48 | 2.54 | -1.51 | -37.29% | 0.01 | 263 | 436 | 0.70 | 0.22 | 0.01 | -0.50 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 252.50 | 1.95 | 3.10 | 2.53 | 2.11 | -1.39 | -39.72% | 0.01 | 1 | 9 | 0.75 | 0.20 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 255.00 | 1.65 | 1.95 | 1.80 | 1.96 | -0.74 | -27.41% | 0.01 | 15 | 74 | 0.71 | 0.17 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 257.50 | 1.40 | 2.45 | 1.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.15 | 0.01 | -0.42 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 1.20 | 1.50 | 1.35 | 1.37 | -0.83 | -37.73% | 0.01 | 63 | 121 | 0.73 | 0.13 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 262.50 | 1.05 | 1.30 | 1.18 | 1.08 | -1.80 | -62.50% | 0.00 | 21 | 11 | 0.74 | 0.12 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 265.00 | 0.90 | 1.15 | 1.03 | 1.09 | -0.68 | -38.42% | 0.00 | 58 | 7 | 0.75 | 0.11 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 267.50 | 0.75 | 0.95 | 0.85 | 0.75 | -1.06 | -58.57% | 0.00 | 4 | 9 | 0.76 | 0.09 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.35 | -31.82% | 0.00 | 18 | 213 | 0.77 | 0.08 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 272.50 | 0.00 | 0.80 | 0.40 | 0.75 | -0.16 | -17.59% | 0.00 | 4 | 4 | 0.82 | 0.07 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 275.00 | 0.45 | 0.75 | 0.60 | 0.63 | -0.37 | -37.00% | 0.00 | 10 | 16 | 0.79 | 0.06 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 277.50 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.05 | 0.00 | -0.20 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.04 | 0.00 | -0.16 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 282.50 | 0.25 | 1.95 | 1.10 | 0.43 | % | 0.00 | 20 | 0 | 0.96 | 0.04 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST | |
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.12 | 9/12/2025 3:59:58 PM EST | |||
| 287.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.02 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.25 | -41.67% | 0.00 | 3 | 3 | 1.00 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 292.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.07 | 9/12/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.07 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 297.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.06 | 9/12/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 0.16 | +0.07 | +77.78% | 0.00 | 6 | 6 | 1.23 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 2.10 | 1.05 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 2.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 935 | 2.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 513 | 4.33 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,244 | 3.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.25 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 309 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 353 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 838 | 1.38 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.07 | +0.06 | +600.00% | 0.00 | 31 | 415 | 1.68 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 741 | 1.09 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.27 | 0.00 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.19 | -0.01 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.45 | 0.23 | 0.36 | +0.21 | +140.00% | 0.00 | 10 | 141 | 1.26 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 438 | 1.03 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 324 | 1.18 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 0.00 | 196 | 847 | 0.90 | -0.02 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 177.50 | 0.15 | 0.80 | 0.48 | 0.15 | -0.11 | -42.31% | 0.00 | 7 | 124 | 1.03 | -0.02 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.15 | 1.30 | 0.73 | 0.20 | -0.10 | -33.34% | 0.00 | 35 | 1,300 | 1.06 | -0.03 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 182.50 | 0.20 | 1.45 | 0.83 | 0.35 | -0.01 | -2.78% | 0.00 | 2 | 65 | 1.04 | -0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.12 | -24.49% | 0.00 | 29 | 365 | 0.86 | -0.04 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 187.50 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | -0.05 | 0.00 | -0.26 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.02 | -4.26% | 0.00 | 22 | 314 | 0.87 | -0.06 | 0.00 | -0.27 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 192.50 | 0.35 | 0.65 | 0.50 | 0.57 | -0.22 | -27.85% | 0.00 | 8 | 44 | 0.79 | -0.07 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.20 | -23.53% | 0.00 | 26 | 164 | 0.78 | -0.08 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 197.50 | 0.70 | 1.15 | 0.93 | 0.77 | -0.13 | -14.45% | 0.00 | 22 | 56 | 0.80 | -0.09 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.90 | 1.00 | 0.95 | 0.93 | -0.22 | -19.13% | 0.00 | 53 | 320 | 0.75 | -0.11 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 202.50 | 1.05 | 1.25 | 1.15 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.74 | -0.12 | 0.01 | -0.41 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 205.00 | 1.30 | 1.50 | 1.40 | 1.46 | -0.26 | -15.12% | 0.01 | 73 | 256 | 0.73 | -0.14 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 207.50 | 1.60 | 1.80 | 1.70 | 1.70 | -0.30 | -15.00% | 0.01 | 22 | 90 | 0.72 | -0.15 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 2.00 | 2.20 | 2.10 | 2.10 | -0.60 | -22.23% | 0.01 | 86 | 216 | 0.71 | -0.17 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 212.50 | 2.40 | 2.65 | 2.53 | 2.45 | -0.40 | -14.04% | 0.01 | 34 | 113 | 0.70 | -0.20 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 215.00 | 3.00 | 3.20 | 3.10 | 3.00 | -0.55 | -15.50% | 0.01 | 127 | 197 | 0.70 | -0.23 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 217.50 | 3.50 | 3.90 | 3.70 | 3.65 | -0.45 | -10.98% | 0.02 | 23 | 56 | 0.69 | -0.26 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 4.30 | 4.70 | 4.50 | 4.50 | -0.12 | -2.60% | 0.02 | 132 | 416 | 0.69 | -0.30 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 222.50 | 5.30 | 5.60 | 5.45 | 5.30 | -0.25 | -4.51% | 0.02 | 57 | 116 | 0.69 | -0.34 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 225.00 | 6.20 | 6.60 | 6.40 | 6.23 | -0.27 | -4.16% | 0.03 | 169 | 127 | 0.69 | -0.38 | 0.02 | -0.58 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 227.50 | 7.40 | 7.70 | 7.55 | 7.60 | +0.20 | +2.71% | 0.03 | 178 | 73 | 0.69 | -0.43 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 8.50 | 9.00 | 8.75 | 8.93 | +0.43 | +5.06% | 0.04 | 183 | 99 | 0.69 | -0.48 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 232.50 | 10.00 | 10.40 | 10.20 | 10.37 | +0.90 | +9.51% | 0.04 | 7 | 26 | 0.69 | -0.53 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 235.00 | 11.40 | 12.00 | 11.70 | 11.90 | -0.94 | -7.33% | 0.05 | 7 | 6 | 0.70 | -0.57 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 237.50 | 13.10 | 13.80 | 13.45 | 13.50 | +2.10 | +18.43% | 0.06 | 7 | 33 | 0.71 | -0.62 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 14.80 | 15.50 | 15.15 | 14.60 | +2.00 | +15.88% | 0.06 | 16 | 67 | 0.71 | -0.66 | 0.02 | -0.59 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 242.50 | 16.20 | 18.10 | 17.15 | % | 0.07 | 0 | 0 | 0.74 | -0.69 | 0.02 | -0.57 | 9/12/2025 3:59:58 PM EST | |||
| 245.00 | 18.10 | 20.30 | 19.20 | 19.20 | +1.70 | +9.72% | 0.08 | 1 | 2 | 0.76 | -0.72 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 247.50 | 19.50 | 21.80 | 20.65 | % | 0.08 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.53 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 21.90 | 23.30 | 22.60 | 39.70 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.70 | -0.78 | 0.01 | -0.50 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 252.50 | 24.10 | 26.20 | 25.15 | % | 0.10 | 0 | 0 | 0.77 | -0.80 | 0.01 | -0.47 | 9/12/2025 3:59:58 PM EST | |||
| 255.00 | 26.80 | 27.90 | 27.35 | 26.80 | +4.42 | +19.75% | 0.11 | 1 | 1 | 0.77 | -0.83 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 257.50 | 28.30 | 30.00 | 29.15 | % | 0.11 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.42 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 30.70 | 32.30 | 31.50 | 58.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.87 | 0.01 | -0.38 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 262.50 | 32.60 | 34.70 | 33.65 | % | 0.13 | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.36 | 9/12/2025 3:59:58 PM EST | |||
| 265.00 | 34.70 | 37.40 | 36.05 | 34.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | -0.89 | 0.01 | -0.33 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 267.50 | 36.80 | 39.80 | 38.30 | 46.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -0.91 | 0.01 | -0.30 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 39.30 | 42.10 | 40.70 | 40.20 | +3.60 | +9.84% | 0.15 | 1 | 1 | 1.01 | -0.92 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 272.50 | 42.40 | 44.40 | 43.40 | % | 0.16 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.24 | 9/12/2025 3:59:58 PM EST | |||
| 275.00 | 44.30 | 46.70 | 45.50 | % | 0.17 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.23 | 9/12/2025 3:59:58 PM EST | |||
| 277.50 | 47.20 | 49.20 | 48.20 | % | 0.17 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.20 | 9/12/2025 3:59:58 PM EST | |||
| 280.00 | 49.60 | 51.50 | 50.55 | % | 0.18 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.16 | 9/12/2025 3:59:58 PM EST | |||
| 282.50 | 51.80 | 54.70 | 53.25 | 53.80 | % | 0.19 | 1 | 0 | 1.04 | -0.96 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST | |
| 285.00 | 54.60 | 57.00 | 55.80 | % | 0.20 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.12 | 9/12/2025 3:59:58 PM EST | |||
| 287.50 | 56.70 | 58.90 | 57.80 | % | 0.20 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.11 | 9/12/2025 3:59:58 PM EST | |||
| 290.00 | 59.20 | 61.50 | 60.35 | % | 0.21 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.10 | 9/12/2025 3:59:58 PM EST | |||
| 292.50 | 61.70 | 64.60 | 63.15 | % | 0.22 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.07 | 9/12/2025 3:59:58 PM EST | |||
| 295.00 | 64.60 | 66.70 | 65.65 | 68.00 | +1.70 | +2.57% | 0.22 | 2 | 4 | 1.16 | -0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 297.50 | 66.90 | 69.80 | 68.35 | % | 0.23 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 9/12/2025 3:59:58 PM EST | |||
| 300.00 | 69.40 | 71.50 | 70.45 | 68.00 | % | 0.23 | 30 | 0 | 1.19 | -0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST | |
| 310.00 | 79.70 | 81.50 | 80.60 | % | 0.26 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:58 PM EST | |||
| 320.00 | 89.30 | 92.30 | 90.80 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 330.00 | 98.60 | 101.90 | 100.25 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST |