Options Chain for ASTERA LABS INC COM (ALAB) - $382.89 as of 7/8/2026 2:03:30 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 | 227.45 | 235.35 | 231.40 | 218.65 | 0.00 | 0.00% | 1.40 | 0 | 15 | 7.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 170.00 | 222.40 | 230.35 | 226.38 | 283.81 | 0.00 | 0.00% | 1.33 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 175.00 | 217.40 | 225.35 | 221.38 | 194.55 | 0.00 | 0.00% | 1.27 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 2:58:54 PM EST |
| 180.00 | 212.40 | 219.10 | 215.75 | 213.75 | 0.00 | 0.00% | 1.20 | 0 | 5 | 6.68 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 185.00 | 207.40 | 214.80 | 211.10 | 208.75 | 0.00 | 0.00% | 1.14 | 0 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 190.00 | 202.40 | 209.50 | 205.95 | 270.21 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 195.00 | 197.40 | 205.15 | 201.28 | 201.15 | 0.00 | 0.00% | 1.03 | 0 | 7 | 5.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 200.00 | 192.40 | 199.55 | 195.98 | 179.38 | 0.00 | 0.00% | 0.98 | 0 | 7 | 5.75 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 205.00 | 187.40 | 195.15 | 191.28 | 208.58 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 2:58:54 PM EST |
| 210.00 | 182.40 | 189.60 | 186.00 | 169.33 | -4.40 | -2.54% | 0.89 | 4 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 215.00 | 177.45 | 184.80 | 181.13 | 170.55 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 2:58:54 PM EST |
| 220.00 | 172.45 | 179.75 | 176.10 | 156.15 | 0.00 | 0.00% | 0.80 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 2:58:54 PM EST |
| 225.00 | 167.45 | 175.15 | 171.30 | 120.85 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 2:58:54 PM EST |
| 230.00 | 162.45 | 169.45 | 165.95 | 202.29 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 235.00 | 157.45 | 164.70 | 161.08 | 141.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 2:58:54 PM EST |
| 240.00 | 152.45 | 160.20 | 156.33 | 175.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 2:58:54 PM EST |
| 245.00 | 147.45 | 155.45 | 151.45 | 139.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 2:58:54 PM EST |
| 250.00 | 142.45 | 149.60 | 146.03 | 146.27 | 0.00 | 0.00% | 0.58 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 2:58:54 PM EST |
| 255.00 | 137.25 | 144.55 | 140.90 | 178.70 | 0.00 | 0.00% | 0.55 | 0 | 31 | 3.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 260.00 | 132.45 | 139.60 | 136.03 | 122.71 | -14.90 | -10.83% | 0.52 | 3 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 262.50 | 129.95 | 137.05 | 133.50 | 117.95 | +3.05 | +2.66% | 0.51 | 2 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 265.00 | 127.50 | 134.50 | 131.00 | 112.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 267.50 | 125.00 | 132.00 | 128.50 | 104.87 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.70 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 270.00 | 122.50 | 129.25 | 125.88 | 132.24 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.57 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 272.50 | 120.00 | 127.20 | 123.60 | 162.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.48 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 275.00 | 117.50 | 124.70 | 121.10 | 174.28 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.44 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 277.50 | 115.00 | 122.20 | 118.60 | % | 0.43 | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.02 | 7/8/2026 2:58:54 PM EST | |||
| 280.00 | 112.55 | 119.45 | 116.00 | 98.85 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.29 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 282.50 | 110.05 | 117.25 | 113.65 | % | 0.40 | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.06 | 7/8/2026 2:58:54 PM EST | |||
| 285.00 | 107.55 | 114.85 | 111.20 | 171.95 | 0.00 | 0.00% | 0.39 | 0 | 30 | 3.31 | 1.00 | 0.00 | -0.06 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 287.50 | 105.10 | 112.00 | 108.55 | % | 0.38 | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.06 | 7/8/2026 2:58:54 PM EST | |||
| 290.00 | 102.60 | 109.75 | 106.18 | 153.49 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.13 | 0.99 | 0.00 | -0.13 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 292.50 | 100.10 | 106.95 | 103.53 | 151.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.77 | 0.99 | 0.00 | -0.17 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 295.00 | 97.65 | 104.80 | 101.23 | 148.63 | 0.00 | 0.00% | 0.34 | 0 | 27 | 3.02 | 0.99 | 0.00 | -0.17 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 297.50 | 95.15 | 102.20 | 98.68 | 146.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.95 | 0.99 | 0.00 | -0.18 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 300.00 | 92.70 | 99.85 | 96.28 | 81.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.94 | 0.99 | 0.00 | -0.28 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 302.50 | 90.40 | 97.90 | 94.15 | % | 0.31 | 0 | 0 | 2.66 | 0.98 | 0.00 | -0.35 | 7/8/2026 2:58:54 PM EST | |||
| 305.00 | 87.75 | 95.25 | 91.50 | 102.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.72 | 0.98 | 0.00 | -0.41 | 6/25/2026 | 7/8/2026 2:58:54 PM EST |
| 307.50 | 85.30 | 92.65 | 88.98 | % | 0.29 | 0 | 0 | 2.66 | 0.98 | 0.00 | -0.43 | 7/8/2026 2:58:54 PM EST | |||
| 310.00 | 82.85 | 89.85 | 86.35 | 117.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.72 | 0.98 | 0.00 | -0.49 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 312.50 | 80.40 | 87.25 | 83.83 | 67.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.52 | 0.97 | 0.00 | -0.65 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 315.00 | 77.95 | 85.65 | 81.80 | 63.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.50 | 0.97 | 0.00 | -0.65 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 317.50 | 75.50 | 82.60 | 79.05 | 109.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.35 | 0.97 | 0.00 | -0.73 | 6/18/2026 | 7/8/2026 2:58:54 PM EST |
| 320.00 | 73.05 | 79.95 | 76.50 | 66.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.40 | 0.96 | 0.00 | -0.80 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 322.50 | 70.65 | 77.90 | 74.28 | 55.79 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.25 | 0.96 | 0.00 | -0.92 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 325.00 | 68.25 | 75.95 | 72.10 | 124.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.31 | 0.95 | 0.00 | -1.03 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 327.50 | 65.85 | 73.55 | 69.70 | 98.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.09 | 0.95 | 0.00 | -1.15 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 330.00 | 63.50 | 70.75 | 67.13 | 49.55 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.17 | 0.94 | 0.00 | -1.35 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 332.50 | 61.15 | 68.25 | 64.70 | % | 0.19 | 0 | 0 | 2.16 | 0.93 | 0.00 | -1.49 | 7/8/2026 2:58:54 PM EST | |||
| 335.00 | 58.80 | 66.25 | 62.53 | 45.55 | 0.00 | 0.00% | 0.19 | 0 | 28 | 2.12 | 0.93 | 0.00 | -1.65 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 337.50 | 56.45 | 63.40 | 59.93 | 98.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.07 | 0.92 | 0.00 | -1.79 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 340.00 | 54.15 | 60.00 | 57.08 | 65.35 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.06 | 0.91 | 0.00 | -1.90 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 342.50 | 51.85 | 58.80 | 55.33 | 66.65 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.00 | 0.91 | 0.00 | -1.98 | 6/15/2026 | 7/8/2026 2:58:54 PM EST |
| 345.00 | 49.60 | 57.00 | 53.30 | 63.12 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.91 | 0.90 | 0.00 | -2.10 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 347.50 | 47.15 | 53.00 | 50.08 | 118.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.77 | 0.89 | 0.00 | -2.19 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 350.00 | 45.15 | 50.70 | 47.93 | 47.80 | -5.20 | -9.82% | 0.14 | 8 | 43 | 1.92 | 0.88 | 0.00 | -2.32 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 352.50 | 42.85 | 48.55 | 45.70 | 28.12 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.87 | 0.87 | 0.00 | -2.40 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 355.00 | 40.65 | 46.80 | 43.73 | 51.71 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.85 | 0.86 | 0.01 | -2.52 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 357.50 | 40.80 | 44.70 | 42.75 | 73.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.45 | 0.84 | 0.01 | -2.65 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 360.00 | 38.55 | 42.30 | 40.43 | 40.65 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.45 | 0.83 | 0.01 | -2.76 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 362.50 | 36.45 | 40.25 | 38.35 | 31.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.45 | 0.82 | 0.01 | -2.85 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 365.00 | 35.45 | 38.95 | 37.20 | 38.00 | +16.75 | +78.83% | 0.10 | 1 | 48 | 1.39 | 0.80 | 0.01 | -2.98 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 367.50 | 33.35 | 36.20 | 34.78 | 22.65 | -6.03 | -21.03% | 0.09 | 1 | 24 | 1.40 | 0.79 | 0.01 | -3.09 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 370.00 | 31.35 | 34.35 | 32.85 | 32.66 | +8.86 | +37.23% | 0.09 | 8 | 61 | 1.40 | 0.77 | 0.01 | -3.20 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 372.50 | 29.60 | 31.75 | 30.68 | 28.70 | +7.58 | +35.89% | 0.08 | 7 | 10 | 1.46 | 0.75 | 0.01 | -3.30 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 375.00 | 27.90 | 31.30 | 29.60 | 29.50 | +6.19 | +26.56% | 0.08 | 33 | 88 | 1.45 | 0.73 | 0.01 | -3.41 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 377.50 | 26.30 | 28.90 | 27.60 | 21.34 | +1.44 | +7.24% | 0.07 | 30 | 20 | 1.39 | 0.71 | 0.01 | -3.51 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 380.00 | 24.30 | 26.85 | 25.58 | 23.20 | +2.90 | +14.29% | 0.07 | 27 | 56 | 1.38 | 0.69 | 0.01 | -3.60 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 382.50 | 22.55 | 26.20 | 24.38 | 21.91 | +3.91 | +21.73% | 0.06 | 44 | 32 | 1.36 | 0.67 | 0.01 | -3.68 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 385.00 | 21.50 | 23.70 | 22.60 | 22.49 | +4.49 | +24.95% | 0.06 | 65 | 39 | 1.36 | 0.64 | 0.01 | -3.76 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 387.50 | 19.60 | 21.95 | 20.78 | 16.00 | +1.75 | +12.29% | 0.05 | 14 | 28 | 1.39 | 0.62 | 0.01 | -3.82 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 390.00 | 18.30 | 20.40 | 19.35 | 19.15 | +3.15 | +19.69% | 0.05 | 39 | 90 | 1.37 | 0.60 | 0.01 | -3.88 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 392.50 | 17.00 | 18.90 | 17.95 | 18.00 | -3.80 | -17.44% | 0.05 | 40 | 43 | 1.37 | 0.57 | 0.01 | -3.92 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 395.00 | 15.65 | 17.60 | 16.63 | 16.86 | +2.86 | +20.43% | 0.04 | 72 | 695 | 1.37 | 0.55 | 0.01 | -3.96 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 397.50 | 14.30 | 16.35 | 15.33 | 15.50 | +3.80 | +32.48% | 0.04 | 24 | 621 | 1.37 | 0.52 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 400.00 | 13.60 | 15.00 | 14.30 | 14.40 | +2.15 | +17.56% | 0.04 | 206 | 134 | 1.36 | 0.50 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 402.50 | 12.30 | 13.85 | 13.08 | 14.15 | +4.44 | +45.73% | 0.03 | 9 | 1,415 | 1.36 | 0.47 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 405.00 | 11.10 | 13.00 | 12.05 | 12.50 | +3.95 | +46.20% | 0.03 | 30 | 75 | 1.35 | 0.45 | 0.01 | -3.94 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 407.50 | 10.35 | 12.35 | 11.35 | 10.00 | +0.50 | +5.27% | 0.03 | 16 | 100 | 1.35 | 0.42 | 0.01 | -3.90 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 410.00 | 9.40 | 10.90 | 10.15 | 10.85 | +3.00 | +38.22% | 0.02 | 101 | 1,501 | 1.35 | 0.40 | 0.01 | -3.85 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 412.50 | 8.60 | 9.85 | 9.23 | 8.60 | +0.65 | +8.18% | 0.02 | 17 | 23 | 1.36 | 0.38 | 0.01 | -3.78 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 415.00 | 7.45 | 9.30 | 8.38 | 8.00 | -0.20 | -2.44% | 0.02 | 30 | 73 | 1.34 | 0.35 | 0.01 | -3.71 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 417.50 | 6.85 | 8.45 | 7.65 | 4.92 | -4.13 | -45.64% | 0.02 | 4 | 20 | 1.33 | 0.33 | 0.01 | -3.61 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 420.00 | 6.15 | 7.75 | 6.95 | 7.00 | +0.57 | +8.87% | 0.02 | 136 | 185 | 1.32 | 0.31 | 0.01 | -3.51 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 422.50 | 5.55 | 7.45 | 6.50 | 6.35 | -3.05 | -32.45% | 0.02 | 5 | 30 | 1.32 | 0.29 | 0.01 | -3.40 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 425.00 | 5.05 | 6.65 | 5.85 | 5.88 | +0.68 | +13.08% | 0.01 | 68 | 89 | 1.34 | 0.27 | 0.01 | -3.28 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 427.50 | 4.50 | 5.80 | 5.15 | 5.55 | +0.55 | +11.00% | 0.01 | 4 | 9 | 1.35 | 0.25 | 0.01 | -3.15 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 430.00 | 4.10 | 5.20 | 4.65 | 5.10 | +0.05 | +0.99% | 0.01 | 154 | 595 | 1.29 | 0.23 | 0.01 | -3.02 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 432.50 | 3.75 | 4.75 | 4.25 | 4.45 | +0.20 | +4.71% | 0.01 | 8 | 37 | 1.32 | 0.21 | 0.01 | -2.88 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 435.00 | 3.35 | 4.40 | 3.88 | 4.05 | -0.20 | -4.71% | 0.01 | 43 | 621 | 1.31 | 0.20 | 0.01 | -2.74 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 437.50 | 3.05 | 3.85 | 3.45 | 3.00 | -2.15 | -41.75% | 0.01 | 13 | 4 | 1.31 | 0.18 | 0.01 | -2.59 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 440.00 | 2.67 | 3.75 | 3.21 | 3.19 | -0.06 | -1.85% | 0.01 | 69 | 81 | 1.33 | 0.17 | 0.01 | -2.45 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 442.50 | 2.34 | 3.45 | 2.90 | 2.88 | -4.67 | -61.86% | 0.01 | 7 | 15 | 1.32 | 0.15 | 0.01 | -2.30 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 445.00 | 2.24 | 3.10 | 2.67 | 2.60 | -0.17 | -6.14% | 0.01 | 11 | 42 | 1.33 | 0.14 | 0.01 | -2.16 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 447.50 | 1.88 | 2.58 | 2.23 | 2.44 | -0.09 | -3.56% | 0.00 | 4 | 13 | 1.33 | 0.13 | 0.01 | -2.02 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 450.00 | 1.70 | 2.37 | 2.04 | 1.99 | -0.51 | -20.40% | 0.00 | 180 | 265 | 1.33 | 0.11 | 0.00 | -1.88 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 452.50 | 1.52 | 2.20 | 1.86 | 1.92 | -0.51 | -20.99% | 0.00 | 2 | 16 | 1.35 | 0.10 | 0.00 | -1.75 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 455.00 | 1.50 | 2.01 | 1.76 | 1.75 | -0.45 | -20.46% | 0.00 | 15 | 45 | 1.33 | 0.09 | 0.00 | -1.62 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 457.50 | 1.16 | 1.84 | 1.50 | 1.47 | -0.64 | -30.34% | 0.00 | 8 | 42 | 1.36 | 0.08 | 0.00 | -1.47 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 460.00 | 1.07 | 1.58 | 1.33 | 1.31 | -0.24 | -15.49% | 0.00 | 86 | 689 | 1.33 | 0.08 | 0.00 | -1.29 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 462.50 | 0.86 | 1.84 | 1.35 | 0.96 | -0.70 | -42.17% | 0.00 | 3 | 33 | 1.35 | 0.07 | 0.00 | -1.15 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 465.00 | 0.77 | 1.60 | 1.19 | 1.18 | -0.21 | -15.11% | 0.00 | 8 | 162 | 1.35 | 0.06 | 0.00 | -1.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 467.50 | 0.78 | 1.60 | 1.19 | 1.13 | -0.27 | -19.29% | 0.00 | 24 | 32 | 1.37 | 0.05 | 0.00 | -0.89 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 470.00 | 0.59 | 1.38 | 0.99 | 1.00 | -0.30 | -23.08% | 0.00 | 28 | 692 | 1.35 | 0.05 | 0.00 | -0.78 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 472.50 | 0.13 | 1.35 | 0.74 | 0.86 | -1.16 | -57.43% | 0.00 | 2 | 20 | 1.26 | 0.04 | 0.00 | -0.70 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 475.00 | 0.11 | 1.60 | 0.86 | 0.97 | -0.55 | -36.19% | 0.00 | 11 | 84 | 1.31 | 0.04 | 0.00 | -0.60 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 477.50 | 0.37 | 1.33 | 0.85 | 0.80 | -0.16 | -16.67% | 0.00 | 1 | 34 | 1.41 | 0.03 | 0.00 | -0.53 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 480.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.16 | -21.06% | 0.00 | 381 | 324 | 1.36 | 0.03 | 0.00 | -0.47 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 482.50 | 0.01 | 2.80 | 1.41 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.03 | 0.00 | -0.41 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 485.00 | 0.00 | 4.45 | 2.23 | 0.78 | +0.08 | +11.43% | 0.00 | 1 | 46 | 2.26 | 0.02 | 0.00 | -0.36 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 487.50 | 0.01 | 1.54 | 0.78 | 2.27 | +1.08 | +90.76% | 0.00 | 5 | 37 | 1.34 | 0.02 | 0.00 | -0.32 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 490.00 | 0.01 | 1.00 | 0.51 | 2.17 | +1.44 | +197.26% | 0.00 | 5 | 80 | 1.29 | 0.02 | 0.00 | -0.29 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 492.50 | 0.00 | 4.70 | 2.35 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.42 | 0.02 | 0.00 | -0.24 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 495.00 | 0.00 | 4.70 | 2.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.46 | 0.01 | 0.00 | -0.21 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 2.16 | +1.57 | +266.11% | 0.00 | 1 | 29 | 2.43 | 0.01 | 0.00 | -0.18 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 500.00 | 0.08 | 0.72 | 0.40 | 0.46 | +0.01 | +2.23% | 0.00 | 127 | 409 | 1.45 | 0.01 | 0.00 | -0.16 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 502.50 | 0.01 | 1.00 | 0.51 | 2.10 | +1.80 | +600.00% | 0.00 | 1 | 27 | 1.41 | 0.01 | 0.00 | -0.15 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 505.00 | 0.01 | 0.84 | 0.43 | 0.20 | -0.35 | -63.64% | 0.00 | 31 | 27 | 1.41 | 0.01 | 0.00 | -0.13 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 507.50 | 0.01 | 4.05 | 2.03 | 4.10 | +3.65 | +811.12% | 0.00 | 20 | 37 | 1.80 | 0.01 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 510.00 | 0.06 | 1.96 | 1.01 | 0.69 | +0.19 | +38.00% | 0.00 | 18 | 651 | 1.72 | 0.01 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 512.50 | 0.01 | 4.40 | 2.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.01 | 0.00 | -0.07 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 515.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.06 | 0.00 | 0.00 | -0.06 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 517.50 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.74 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 520.00 | 0.10 | 0.60 | 0.35 | 0.32 | -0.21 | -39.63% | 0.00 | 23 | 74 | 1.66 | 0.00 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 522.50 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.80 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 525.00 | 0.05 | 0.35 | 0.20 | 0.22 | +0.04 | +22.23% | 0.00 | 23 | 659 | 1.56 | 0.00 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 527.50 | 0.00 | 4.40 | 2.20 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 530.00 | 0.02 | 0.40 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 15 | 267 | 1.56 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 532.50 | 0.00 | 4.35 | 2.18 | 2.20 | +1.90 | +633.34% | 0.00 | 2 | 46 | 2.94 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 535.00 | 0.00 | 4.35 | 2.18 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.97 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 2.15 | -0.71 | -24.83% | 0.00 | 2 | 43 | 2.99 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 540.00 | 0.00 | 0.84 | 0.42 | 0.93 | +0.78 | +520.00% | 0.00 | 12 | 191 | 2.18 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.06 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 545.00 | 0.00 | 4.35 | 2.18 | 0.92 | -2.58 | -73.72% | 0.00 | 10 | 14 | 3.11 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.12 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 550.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.54 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 552.50 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 555.00 | 0.01 | 0.88 | 0.45 | 0.24 | -0.14 | -36.85% | 0.00 | 23 | 61 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 47 | 52 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 562.50 | 0.00 | 4.35 | 2.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 565.00 | 0.00 | 0.76 | 0.38 | 0.05 | -0.47 | -90.39% | 0.00 | 1 | 64 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 567.50 | 0.00 | 4.30 | 2.15 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 570.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 3.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 577.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 582.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 585.00 | 0.00 | 0.17 | 0.09 | 1.25 | -0.60 | -32.44% | 0.00 | 31 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 587.50 | 0.00 | 3.85 | 1.93 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 592.50 | 0.00 | 0.50 | 0.25 | 0.02 | -0.06 | -75.00% | 0.00 | 44 | 65 | 2.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 597.50 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 600.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 605.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.25 | -92.60% | 0.00 | 7 | 135 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 612.50 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 617.50 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 5 | 91 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 622.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 627.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 630.00 | 0.00 | 4.20 | 2.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 4.04 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 650.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 104 | 2.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 670.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 2:58:54 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 48 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 29 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 240.00 | 0.00 | 2.28 | 1.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 2.28 | 1.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 255.00 | 0.00 | 2.87 | 1.44 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 260.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 95 | 4.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 262.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 267.50 | 0.00 | 0.35 | 0.18 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 270.00 | 0.00 | 0.22 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.29 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 272.50 | 0.00 | 0.40 | 0.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 275.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.79 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 277.50 | 0.00 | 4.35 | 2.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.75 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 280.00 | 0.00 | 4.35 | 2.18 | 0.33 | -0.10 | -23.26% | 0.01 | 1 | 52 | 3.68 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 282.50 | 0.00 | 0.50 | 0.25 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.44 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 285.00 | 0.01 | 0.33 | 0.17 | 0.12 | -0.42 | -77.78% | 0.00 | 10 | 50 | 1.79 | 0.00 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 287.50 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | -0.06 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 290.00 | 0.05 | 0.37 | 0.21 | 0.15 | -0.44 | -74.58% | 0.00 | 11 | 71 | 2.08 | -0.01 | 0.00 | -0.13 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 292.50 | 0.04 | 0.88 | 0.46 | 0.28 | -0.30 | -51.73% | 0.00 | 52 | 7 | 1.92 | -0.01 | 0.00 | -0.17 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 295.00 | 0.01 | 1.17 | 0.59 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.85 | -0.01 | 0.00 | -0.17 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 297.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.26 | -0.01 | 0.00 | -0.18 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 300.00 | 0.12 | 0.73 | 0.43 | 0.42 | -0.83 | -66.40% | 0.00 | 91 | 520 | 1.83 | -0.01 | 0.00 | -0.28 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 302.50 | 0.01 | 1.20 | 0.61 | 3.11 | +1.90 | +157.03% | 0.00 | 10 | 19 | 1.72 | -0.02 | 0.00 | -0.35 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 305.00 | 0.03 | 1.07 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.71 | -0.02 | 0.00 | -0.41 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 307.50 | 0.06 | 1.87 | 0.97 | 0.92 | -0.72 | -43.91% | 0.00 | 2 | 7 | 1.84 | -0.02 | 0.00 | -0.43 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 310.00 | 0.12 | 1.12 | 0.62 | 0.37 | -1.46 | -79.79% | 0.00 | 40 | 129 | 1.82 | -0.02 | 0.00 | -0.49 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 312.50 | 0.04 | 1.00 | 0.52 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | -0.03 | 0.00 | -0.65 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 315.00 | 0.27 | 1.38 | 0.83 | 0.85 | -1.71 | -66.80% | 0.00 | 26 | 77 | 1.75 | -0.03 | 0.00 | -0.65 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 317.50 | 0.29 | 1.70 | 1.00 | 0.97 | -1.15 | -54.25% | 0.00 | 12 | 68 | 1.76 | -0.03 | 0.00 | -0.73 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 320.00 | 0.40 | 1.46 | 0.93 | 0.65 | -2.02 | -75.66% | 0.00 | 44 | 710 | 1.78 | -0.04 | 0.00 | -0.80 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 322.50 | 0.56 | 2.02 | 1.29 | 1.18 | -1.90 | -61.69% | 0.00 | 11 | 48 | 1.73 | -0.04 | 0.00 | -0.92 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 325.00 | 0.59 | 1.77 | 1.18 | 1.52 | -1.73 | -53.24% | 0.00 | 9 | 211 | 1.70 | -0.05 | 0.00 | -1.03 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 327.50 | 0.59 | 1.87 | 1.23 | 1.81 | -0.39 | -17.73% | 0.00 | 3 | 11 | 1.67 | -0.05 | 0.00 | -1.15 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 330.00 | 0.81 | 1.54 | 1.18 | 1.14 | -2.86 | -71.50% | 0.00 | 29 | 205 | 1.59 | -0.06 | 0.00 | -1.35 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 332.50 | 0.99 | 1.57 | 1.28 | 2.04 | -0.64 | -23.89% | 0.00 | 4 | 17 | 1.59 | -0.07 | 0.00 | -1.49 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 335.00 | 1.18 | 1.58 | 1.38 | 1.38 | -3.21 | -69.94% | 0.00 | 23 | 48 | 1.57 | -0.07 | 0.00 | -1.65 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 337.50 | 1.36 | 2.00 | 1.68 | 4.10 | -2.05 | -33.34% | 0.00 | 7 | 13 | 1.59 | -0.08 | 0.00 | -1.79 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 340.00 | 1.56 | 1.96 | 1.76 | 1.79 | -4.00 | -69.09% | 0.01 | 59 | 122 | 1.56 | -0.09 | 0.00 | -1.90 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 342.50 | 1.74 | 2.38 | 2.06 | 2.48 | -2.02 | -44.89% | 0.01 | 8 | 15 | 1.57 | -0.09 | 0.00 | -1.98 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 345.00 | 1.80 | 2.51 | 2.16 | 3.40 | -3.71 | -52.18% | 0.01 | 65 | 78 | 1.55 | -0.10 | 0.00 | -2.10 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 347.50 | 2.19 | 3.10 | 2.65 | 5.30 | -2.10 | -28.38% | 0.01 | 169 | 579 | 1.56 | -0.11 | 0.00 | -2.19 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 350.00 | 2.39 | 3.05 | 2.72 | 2.58 | -5.33 | -67.39% | 0.01 | 3,838 | 869 | 1.50 | -0.12 | 0.00 | -2.32 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 352.50 | 2.61 | 3.55 | 3.08 | 3.59 | -4.56 | -55.96% | 0.01 | 21 | 67 | 1.53 | -0.13 | 0.00 | -2.40 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 355.00 | 3.00 | 4.00 | 3.50 | 4.02 | -5.55 | -58.00% | 0.01 | 155 | 42 | 1.51 | -0.14 | 0.01 | -2.52 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 357.50 | 3.30 | 4.35 | 3.83 | 4.70 | -4.30 | -47.78% | 0.01 | 2 | 39 | 1.48 | -0.16 | 0.01 | -2.65 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 360.00 | 3.60 | 4.65 | 4.13 | 4.13 | -7.60 | -64.80% | 0.01 | 57 | 290 | 1.45 | -0.17 | 0.01 | -2.76 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 362.50 | 4.00 | 5.25 | 4.63 | 5.14 | -3.31 | -39.18% | 0.01 | 13 | 29 | 1.45 | -0.18 | 0.01 | -2.85 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 365.00 | 4.55 | 5.95 | 5.25 | 5.77 | -10.12 | -63.69% | 0.01 | 43 | 139 | 1.45 | -0.20 | 0.01 | -2.98 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 367.50 | 5.10 | 6.35 | 5.73 | 8.00 | -2.42 | -23.23% | 0.02 | 2 | 42 | 1.42 | -0.21 | 0.01 | -3.09 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 370.00 | 5.40 | 6.90 | 6.15 | 6.66 | -5.84 | -46.72% | 0.02 | 48 | 185 | 1.40 | -0.23 | 0.01 | -3.20 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 372.50 | 6.25 | 7.80 | 7.03 | 6.90 | -14.55 | -67.84% | 0.02 | 13 | 25 | 1.42 | -0.25 | 0.01 | -3.30 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 375.00 | 6.85 | 8.20 | 7.53 | 7.50 | -9.50 | -55.89% | 0.02 | 15 | 586 | 1.39 | -0.27 | 0.01 | -3.41 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 377.50 | 7.75 | 9.10 | 8.43 | 8.31 | -11.39 | -57.82% | 0.02 | 25 | 123 | 1.39 | -0.29 | 0.01 | -3.51 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 380.00 | 8.40 | 9.95 | 9.18 | 9.69 | -10.43 | -51.84% | 0.02 | 58 | 765 | 1.39 | -0.31 | 0.01 | -3.60 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 382.50 | 9.40 | 10.85 | 10.13 | 15.50 | 0.00 | 0.00% | 0.03 | 24 | 23 | 1.37 | -0.33 | 0.01 | -3.68 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 385.00 | 9.85 | 11.90 | 10.88 | 11.10 | -11.63 | -51.17% | 0.03 | 15 | 107 | 1.38 | -0.36 | 0.01 | -3.76 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 387.50 | 11.25 | 12.90 | 12.08 | 11.30 | +4.40 | +63.77% | 0.03 | 14 | 119 | 1.35 | -0.38 | 0.01 | -3.82 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 390.00 | 11.70 | 13.95 | 12.83 | 12.90 | -12.72 | -49.65% | 0.03 | 223 | 186 | 1.36 | -0.40 | 0.01 | -3.88 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 392.50 | 12.90 | 15.15 | 14.03 | 15.00 | -12.50 | -45.46% | 0.04 | 6 | 88 | 1.35 | -0.43 | 0.01 | -3.92 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 395.00 | 13.85 | 16.30 | 15.08 | 15.40 | -11.10 | -41.89% | 0.04 | 6 | 47 | 1.32 | -0.45 | 0.01 | -3.96 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 397.50 | 15.40 | 17.65 | 16.53 | 25.31 | -5.25 | -17.18% | 0.04 | 2 | 152 | 1.34 | -0.48 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 400.00 | 16.00 | 18.95 | 17.48 | 28.65 | -2.50 | -8.03% | 0.04 | 8 | 181 | 1.32 | -0.50 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 402.50 | 18.10 | 20.55 | 19.33 | 32.20 | -7.70 | -19.30% | 0.05 | 1 | 33 | 1.31 | -0.53 | 0.01 | -3.97 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 405.00 | 19.55 | 21.75 | 20.65 | 21.70 | -4.00 | -15.57% | 0.05 | 1 | 74 | 1.30 | -0.55 | 0.01 | -3.94 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 407.50 | 21.20 | 23.40 | 22.30 | 14.87 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.29 | -0.58 | 0.01 | -3.90 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 410.00 | 22.40 | 24.80 | 23.60 | 35.19 | -3.71 | -9.54% | 0.06 | 5 | 703 | 1.31 | -0.60 | 0.01 | -3.85 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 412.50 | 24.40 | 26.70 | 25.55 | 40.40 | +3.23 | +8.69% | 0.06 | 7 | 48 | 1.31 | -0.62 | 0.01 | -3.78 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 415.00 | 25.40 | 28.00 | 26.70 | 37.69 | 0.00 | 0.00% | 0.06 | 0 | 51 | 1.27 | -0.65 | 0.01 | -3.71 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 417.50 | 27.65 | 29.70 | 28.68 | 32.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.30 | -0.67 | 0.01 | -3.61 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 420.00 | 29.30 | 33.90 | 31.60 | 48.70 | +11.00 | +29.18% | 0.08 | 3 | 78 | 1.28 | -0.69 | 0.01 | -3.51 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 422.50 | 30.30 | 34.75 | 32.53 | 46.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.29 | -0.71 | 0.01 | -3.40 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 425.00 | 32.35 | 36.90 | 34.63 | 43.45 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.25 | -0.73 | 0.01 | -3.28 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 427.50 | 34.90 | 40.05 | 37.48 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.29 | -0.75 | 0.01 | -3.15 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 430.00 | 36.40 | 40.45 | 38.43 | 55.26 | -0.47 | -0.85% | 0.09 | 12 | 58 | 1.23 | -0.77 | 0.01 | -3.02 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 432.50 | 38.75 | 44.65 | 41.70 | 57.29 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.27 | -0.79 | 0.01 | -2.88 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 435.00 | 40.65 | 46.70 | 43.68 | 48.20 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.26 | -0.80 | 0.01 | -2.74 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 437.50 | 42.30 | 48.80 | 45.55 | 63.50 | 0.00 | 0.00% | 0.10 | 0 | 450 | 1.26 | -0.82 | 0.01 | -2.59 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 440.00 | 45.15 | 50.95 | 48.05 | 54.95 | +0.95 | +1.76% | 0.11 | 5 | 541 | 1.17 | -0.83 | 0.01 | -2.45 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 442.50 | 47.15 | 53.05 | 50.10 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.12 | -0.85 | 0.01 | -2.30 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 445.00 | 48.60 | 55.30 | 51.95 | 66.20 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.34 | -0.86 | 0.01 | -2.16 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 447.50 | 50.40 | 57.55 | 53.98 | 70.00 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.27 | -0.87 | 0.01 | -2.02 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 450.00 | 53.10 | 59.80 | 56.45 | 59.25 | -0.74 | -1.24% | 0.13 | 25 | 160 | 1.34 | -0.89 | 0.00 | -1.88 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 452.50 | 55.85 | 62.10 | 58.98 | 65.87 | +2.67 | +4.23% | 0.13 | 1 | 14 | 1.26 | -0.90 | 0.00 | -1.75 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 455.00 | 57.90 | 64.25 | 61.08 | 68.64 | +6.74 | +10.89% | 0.13 | 1 | 14 | 1.93 | -0.91 | 0.00 | -1.62 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 457.50 | 59.75 | 66.60 | 63.18 | 31.37 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.96 | -0.92 | 0.00 | -1.47 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 460.00 | 62.00 | 68.95 | 65.48 | 68.75 | -14.27 | -17.19% | 0.14 | 9 | 32 | 1.99 | -0.92 | 0.00 | -1.29 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 462.50 | 64.45 | 71.35 | 67.90 | 75.42 | +22.92 | +43.66% | 0.15 | 1 | 19 | 2.02 | -0.93 | 0.00 | -1.15 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 465.00 | 66.95 | 73.75 | 70.35 | 69.76 | +28.90 | +70.73% | 0.15 | 7 | 28 | 2.04 | -0.94 | 0.00 | -1.00 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 467.50 | 69.25 | 76.15 | 72.70 | 72.50 | +25.50 | +54.26% | 0.16 | 1 | 23 | 2.08 | -0.95 | 0.00 | -0.89 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 470.00 | 71.65 | 78.65 | 75.15 | 86.50 | +1.02 | +1.20% | 0.16 | 3 | 30 | 2.14 | -0.95 | 0.00 | -0.78 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 472.50 | 74.10 | 80.95 | 77.53 | 34.40 | 0.00 | 0.00% | 0.16 | 0 | 20 | 2.14 | -0.96 | 0.00 | -0.70 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 475.00 | 76.50 | 83.50 | 80.00 | 91.60 | +39.60 | +76.16% | 0.17 | 1 | 242 | 2.08 | -0.96 | 0.00 | -0.60 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 477.50 | 78.45 | 85.80 | 82.13 | 54.14 | 0.00 | 0.00% | 0.17 | 0 | 37 | 2.20 | -0.97 | 0.00 | -0.53 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 480.00 | 81.45 | 88.25 | 84.85 | 80.00 | 0.00 | 0.00% | 0.18 | 0 | 26 | 2.24 | -0.97 | 0.00 | -0.47 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 482.50 | 84.30 | 90.70 | 87.50 | 104.29 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.27 | -0.97 | 0.00 | -0.41 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 485.00 | 86.30 | 93.25 | 89.78 | 102.05 | +11.35 | +12.52% | 0.19 | 1 | 10 | 2.34 | -0.98 | 0.00 | -0.36 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 487.50 | 88.75 | 95.60 | 92.18 | 94.20 | +35.05 | +59.26% | 0.19 | 2 | 8 | 2.34 | -0.98 | 0.00 | -0.32 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 490.00 | 91.20 | 98.05 | 94.63 | 96.60 | +18.60 | +23.85% | 0.19 | 2 | 20 | 2.37 | -0.98 | 0.00 | -0.29 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 492.50 | 93.65 | 100.50 | 97.08 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.40 | -0.98 | 0.00 | -0.24 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 495.00 | 96.15 | 103.00 | 99.58 | 108.07 | +52.21 | +93.47% | 0.20 | 1 | 6 | 2.44 | -0.99 | 0.00 | -0.21 | 7/8/2026 | 7/8/2026 2:58:54 PM EST |
| 497.50 | 98.60 | 105.45 | 102.03 | 66.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.47 | -0.99 | 0.00 | -0.18 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 500.00 | 101.35 | 107.95 | 104.65 | 62.02 | 0.00 | 0.00% | 0.21 | 0 | 39 | 2.50 | -0.99 | 0.00 | -0.16 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 502.50 | 103.55 | 110.40 | 106.98 | % | 0.21 | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.15 | 7/8/2026 2:58:54 PM EST | |||
| 505.00 | 106.05 | 112.90 | 109.48 | % | 0.22 | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.13 | 7/8/2026 2:58:54 PM EST | |||
| 507.50 | 108.85 | 115.35 | 112.10 | % | 0.22 | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.09 | 7/8/2026 2:58:54 PM EST | |||
| 510.00 | 111.00 | 117.85 | 114.43 | 101.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.64 | -0.99 | 0.00 | -0.08 | 6/22/2026 | 7/8/2026 2:58:54 PM EST |
| 512.50 | 113.50 | 120.30 | 116.90 | % | 0.23 | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.07 | 7/8/2026 2:58:54 PM EST | |||
| 515.00 | 116.35 | 122.80 | 119.58 | 82.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.70 | -1.00 | 0.00 | -0.06 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 517.50 | 118.50 | 125.30 | 121.90 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.05 | 7/8/2026 2:58:54 PM EST | |||
| 520.00 | 120.95 | 127.75 | 124.35 | 176.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.77 | -1.00 | 0.00 | -0.05 | 6/11/2026 | 7/8/2026 2:58:54 PM EST |
| 522.50 | 123.50 | 130.25 | 126.88 | % | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | -0.04 | 7/8/2026 2:58:54 PM EST | |||
| 525.00 | 125.95 | 132.75 | 129.35 | 92.07 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.83 | -1.00 | 0.00 | -0.04 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 527.50 | 128.50 | 135.25 | 131.88 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.00 | -0.03 | 7/8/2026 2:58:54 PM EST | |||
| 530.00 | 130.90 | 137.70 | 134.30 | 120.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.89 | -1.00 | 0.00 | -0.03 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 532.50 | 133.50 | 140.20 | 136.85 | 100.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.93 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 535.00 | 135.90 | 142.70 | 139.30 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.02 | 7/8/2026 2:58:54 PM EST | |||
| 537.50 | 138.50 | 145.20 | 141.85 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | -0.01 | 7/8/2026 2:58:54 PM EST | |||
| 540.00 | 140.90 | 147.70 | 144.30 | 136.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.02 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 542.50 | 142.55 | 150.45 | 146.50 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | -0.01 | 7/8/2026 2:58:54 PM EST | |||
| 545.00 | 145.90 | 152.70 | 149.30 | 73.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 547.50 | 148.20 | 155.20 | 151.70 | 74.95 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.11 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 550.00 | 150.90 | 157.95 | 154.43 | 104.02 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.14 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 552.50 | 153.40 | 160.20 | 156.80 | 81.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 555.00 | 155.75 | 162.70 | 159.23 | 151.38 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 557.50 | 158.40 | 165.45 | 161.93 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 560.00 | 160.50 | 167.95 | 164.23 | 155.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 562.50 | 163.40 | 170.20 | 166.80 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 565.00 | 165.35 | 172.95 | 169.15 | % | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 567.50 | 168.00 | 175.45 | 171.73 | % | 0.30 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 570.00 | 171.10 | 177.95 | 174.53 | 172.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 2:58:54 PM EST |
| 572.50 | 172.85 | 180.45 | 176.65 | 128.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 575.00 | 175.90 | 182.95 | 179.43 | 128.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 2:58:54 PM EST |
| 577.50 | 178.05 | 185.45 | 181.75 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 580.00 | 180.55 | 187.95 | 184.25 | % | 0.32 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 582.50 | 182.85 | 190.45 | 186.65 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 585.00 | 185.45 | 192.95 | 189.20 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 587.50 | 188.60 | 195.45 | 192.03 | % | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 590.00 | 190.95 | 197.95 | 194.45 | 140.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 2:58:54 PM EST |
| 592.50 | 192.35 | 200.45 | 196.40 | % | 0.33 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 595.00 | 195.45 | 202.95 | 199.20 | 140.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 2:58:54 PM EST |
| 597.50 | 197.85 | 205.45 | 201.65 | 174.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 2:58:54 PM EST |
| 600.00 | 200.50 | 207.95 | 204.23 | % | 0.34 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 602.50 | 202.85 | 210.45 | 206.65 | % | 0.34 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 605.00 | 205.90 | 212.95 | 209.43 | 122.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 2:58:54 PM EST |
| 607.50 | 207.95 | 215.45 | 211.70 | % | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 610.00 | 210.45 | 217.95 | 214.20 | % | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 612.50 | 212.60 | 220.45 | 216.53 | % | 0.35 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 615.00 | 215.90 | 222.95 | 219.43 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 617.50 | 217.95 | 225.45 | 221.70 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 620.00 | 220.95 | 227.95 | 224.45 | % | 0.36 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 622.50 | 223.40 | 230.45 | 226.93 | % | 0.36 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 625.00 | 225.30 | 232.95 | 229.13 | % | 0.37 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 627.50 | 228.35 | 235.45 | 231.90 | % | 0.37 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 630.00 | 230.90 | 237.95 | 234.43 | 250.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 635.00 | 235.50 | 242.95 | 239.23 | 255.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 2:58:54 PM EST |
| 640.00 | 240.95 | 247.95 | 244.45 | % | 0.38 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 645.00 | 245.30 | 252.95 | 249.13 | % | 0.39 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 650.00 | 250.95 | 257.65 | 254.30 | % | 0.39 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 655.00 | 255.90 | 262.65 | 259.28 | % | 0.40 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 660.00 | 260.95 | 267.65 | 264.30 | % | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 665.00 | 265.90 | 272.85 | 269.38 | % | 0.41 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST | |||
| 670.00 | 270.90 | 277.85 | 274.38 | % | 0.41 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/8/2026 2:58:54 PM EST |