Options Chain for ASTERA LABS INC COM (ALAB) - $299.19 as of 5/22/2026 7:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 240.60 | 243.90 | 242.25 | 129.15 | 0.00 | 0.00% | 3.73 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 235.65 | 238.85 | 237.25 | % | 3.39 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 230.65 | 233.85 | 232.25 | % | 3.10 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 225.65 | 228.80 | 227.23 | 136.30 | 0.00 | 0.00% | 2.84 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 220.65 | 223.75 | 222.20 | 181.30 | 0.00 | 0.00% | 2.61 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 215.65 | 218.80 | 217.23 | 176.30 | 0.00 | 0.00% | 2.41 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 210.65 | 213.80 | 212.23 | 196.45 | 0.00 | 0.00% | 2.23 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 205.65 | 208.80 | 207.23 | 117.85 | 0.00 | 0.00% | 2.07 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 200.65 | 203.80 | 202.23 | % | 1.93 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 110.00 | 195.65 | 198.90 | 197.28 | 60.97 | 0.00 | 0.00% | 1.79 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:58 PM EST |
| 111.00 | 194.65 | 197.80 | 196.23 | 109.05 | 0.00 | 0.00% | 1.77 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 112.00 | 193.65 | 196.80 | 195.23 | 108.05 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 113.00 | 192.65 | 195.85 | 194.25 | 121.00 | 0.00 | 0.00% | 1.72 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 114.00 | 191.65 | 194.90 | 193.28 | 111.30 | 0.00 | 0.00% | 1.70 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 190.65 | 193.90 | 192.28 | 105.12 | 0.00 | 0.00% | 1.67 | 0 | 45 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 116.00 | 189.65 | 192.90 | 191.28 | % | 1.65 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 117.00 | 188.65 | 191.90 | 190.28 | 185.40 | % | 1.63 | 1 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 118.00 | 187.65 | 190.90 | 189.28 | 71.68 | 0.00 | 0.00% | 1.60 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 119.00 | 186.65 | 189.90 | 188.28 | 83.30 | 0.00 | 0.00% | 1.58 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 185.65 | 188.90 | 187.28 | % | 1.56 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 121.00 | 184.65 | 187.90 | 186.28 | % | 1.54 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 122.00 | 183.65 | 186.85 | 185.25 | % | 1.52 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 123.00 | 182.65 | 185.90 | 184.28 | 83.50 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 124.00 | 181.65 | 184.90 | 183.28 | 141.00 | 0.00 | 0.00% | 1.48 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 180.65 | 183.90 | 182.28 | 97.00 | 0.00 | 0.00% | 1.46 | 0 | 15 | 3.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 126.00 | 179.65 | 182.80 | 181.23 | 91.50 | 0.00 | 0.00% | 1.44 | 0 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 127.00 | 178.65 | 181.80 | 180.23 | 138.12 | 0.00 | 0.00% | 1.42 | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 128.00 | 177.65 | 180.90 | 179.28 | % | 1.40 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 129.00 | 176.65 | 179.80 | 178.23 | 16.80 | 0.00 | 0.00% | 1.38 | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 175.65 | 178.80 | 177.23 | 162.61 | 0.00 | 0.00% | 1.36 | 0 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 131.00 | 174.65 | 177.80 | 176.23 | % | 1.35 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 132.00 | 173.65 | 176.95 | 175.30 | 86.25 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 133.00 | 172.65 | 175.90 | 174.28 | 88.00 | 0.00 | 0.00% | 1.31 | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 134.00 | 171.65 | 174.90 | 173.28 | 38.06 | 0.00 | 0.00% | 1.29 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 170.65 | 173.90 | 172.28 | 168.57 | +11.17 | +7.10% | 1.28 | 1 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 136.00 | 169.65 | 172.85 | 171.25 | 62.25 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 137.00 | 168.65 | 171.95 | 170.30 | 65.15 | 0.00 | 0.00% | 1.24 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 138.00 | 167.70 | 170.80 | 169.25 | 173.60 | +120.16 | +224.85% | 1.23 | 1 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 139.00 | 166.70 | 169.90 | 168.30 | 52.45 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 165.70 | 168.90 | 167.30 | 72.05 | 0.00 | 0.00% | 1.20 | 0 | 39 | 3.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 160.70 | 163.90 | 162.30 | 135.31 | 0.00 | 0.00% | 1.12 | 0 | 17 | 3.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 155.70 | 158.85 | 157.28 | 127.55 | 0.00 | 0.00% | 1.05 | 0 | 82 | 3.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 152.50 | 153.20 | 156.35 | 154.78 | 66.70 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 150.70 | 153.85 | 152.28 | 135.90 | 0.00 | 0.00% | 0.98 | 0 | 18 | 2.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 157.50 | 148.20 | 151.35 | 149.78 | 77.50 | 0.00 | 0.00% | 0.95 | 0 | 22 | 2.89 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 145.70 | 148.85 | 147.28 | 144.56 | +20.31 | +16.35% | 0.92 | 5 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 162.50 | 143.20 | 146.45 | 144.83 | 60.65 | 0.00 | 0.00% | 0.89 | 0 | 10 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 140.70 | 143.85 | 142.28 | 138.93 | +85.08 | +158.00% | 0.86 | 2 | 17 | 2.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 167.50 | 138.20 | 141.35 | 139.78 | 134.97 | +58.10 | +75.59% | 0.83 | 1 | 27 | 2.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 135.70 | 138.95 | 137.33 | 137.55 | +58.55 | +74.12% | 0.81 | 2 | 34 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 172.50 | 133.20 | 136.35 | 134.78 | 47.78 | 0.00 | 0.00% | 0.78 | 0 | 27 | 2.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 130.70 | 133.90 | 132.30 | 133.90 | +88.92 | +197.69% | 0.76 | 1 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 177.50 | 128.25 | 131.45 | 129.85 | 125.40 | +92.20 | +277.72% | 0.73 | 1 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 125.75 | 128.95 | 127.35 | 123.45 | +18.95 | +18.14% | 0.71 | 3 | 14 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 182.50 | 123.25 | 126.45 | 124.85 | 31.80 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 120.75 | 123.90 | 122.33 | 122.98 | +84.98 | +223.64% | 0.66 | 10 | 50 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 187.50 | 118.25 | 121.40 | 119.83 | 29.48 | 0.00 | 0.00% | 0.64 | 0 | 50 | 2.23 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 115.75 | 118.95 | 117.35 | 112.79 | +14.24 | +14.45% | 0.62 | 15 | 53 | 2.19 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 192.50 | 113.25 | 116.45 | 114.85 | 81.00 | 0.00 | 0.00% | 0.60 | 0 | 46 | 2.14 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 110.80 | 114.05 | 112.43 | 109.00 | +10.25 | +10.38% | 0.58 | 2 | 137 | 2.12 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 197.50 | 108.30 | 111.50 | 109.90 | 96.00 | 0.00 | 0.00% | 0.56 | 0 | 20 | 2.05 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 105.80 | 109.05 | 107.43 | 104.25 | +7.45 | +7.70% | 0.54 | 4 | 95 | 2.01 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 202.50 | 103.35 | 106.55 | 104.95 | 104.42 | +42.66 | +69.08% | 0.52 | 2 | 52 | 2.01 | 1.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 205.00 | 100.85 | 104.10 | 102.48 | 98.83 | +13.16 | +15.37% | 0.50 | 14 | 59 | 1.96 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 207.50 | 98.40 | 101.60 | 100.00 | 105.64 | +16.34 | +18.30% | 0.48 | 1 | 5 | 1.91 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 95.90 | 99.10 | 97.50 | 94.11 | +11.61 | +14.08% | 0.46 | 10 | 90 | 1.83 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 212.50 | 93.45 | 96.70 | 95.08 | 90.63 | +10.58 | +13.22% | 0.45 | 1 | 26 | 1.80 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 215.00 | 91.00 | 94.25 | 92.63 | 88.17 | +27.67 | +45.74% | 0.43 | 1 | 74 | 1.78 | 0.99 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 217.50 | 88.55 | 91.75 | 90.15 | 73.70 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.79 | 0.99 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 86.10 | 89.30 | 87.70 | 86.74 | +11.74 | +15.66% | 0.40 | 46 | 245 | 1.72 | 0.99 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 222.50 | 83.60 | 86.85 | 85.23 | 66.04 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.66 | 0.99 | 0.00 | -0.18 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 225.00 | 81.15 | 84.40 | 82.78 | 78.26 | +12.11 | +18.31% | 0.37 | 7 | 87 | 1.64 | 0.98 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 227.50 | 78.70 | 81.95 | 80.33 | 84.80 | +36.71 | +76.34% | 0.35 | 1 | 48 | 1.60 | 0.98 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 76.25 | 79.55 | 77.90 | 74.28 | +8.54 | +13.00% | 0.34 | 20 | 234 | 1.55 | 0.98 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 232.50 | 73.85 | 77.10 | 75.48 | 60.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.53 | 0.97 | 0.00 | -0.25 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 235.00 | 71.60 | 74.65 | 73.13 | 69.93 | +8.86 | +14.51% | 0.31 | 4 | 49 | 1.51 | 0.97 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 237.50 | 68.95 | 72.25 | 70.60 | 77.10 | +17.10 | +28.50% | 0.30 | 1 | 12 | 1.48 | 0.97 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 66.90 | 69.95 | 68.43 | 63.40 | +5.13 | +8.81% | 0.29 | 15 | 187 | 1.44 | 0.96 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 242.50 | 64.20 | 67.50 | 65.85 | 65.86 | +17.97 | +37.53% | 0.27 | 1 | 8 | 1.41 | 0.96 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 245.00 | 61.80 | 65.10 | 63.45 | 60.82 | +15.62 | +34.56% | 0.26 | 2 | 42 | 1.38 | 0.95 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 247.50 | 59.45 | 62.80 | 61.13 | 68.00 | +25.32 | +59.33% | 0.25 | 2 | 25 | 1.35 | 0.94 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 57.20 | 60.45 | 58.83 | 58.74 | +9.54 | +19.39% | 0.24 | 33 | 165 | 1.30 | 0.94 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 252.50 | 54.80 | 58.15 | 56.48 | 44.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.31 | 0.93 | 0.00 | -0.49 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 255.00 | 52.50 | 55.85 | 54.18 | 49.21 | +2.58 | +5.54% | 0.21 | 14 | 76 | 0.86 | 0.92 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 257.50 | 50.20 | 53.55 | 51.88 | 41.05 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.88 | 0.91 | 0.00 | -0.57 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 260.00 | 47.95 | 51.40 | 49.68 | 43.68 | +1.34 | +3.17% | 0.19 | 15 | 191 | 0.91 | 0.90 | 0.00 | -0.62 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 262.50 | 45.75 | 49.20 | 47.48 | 44.34 | +18.04 | +68.60% | 0.18 | 4 | 34 | 0.92 | 0.89 | 0.00 | -0.66 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 265.00 | 43.60 | 47.00 | 45.30 | 40.99 | +6.44 | +18.64% | 0.17 | 8 | 33 | 0.93 | 0.87 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 267.50 | 41.45 | 44.90 | 43.18 | 40.60 | +11.25 | +38.33% | 0.16 | 6 | 10 | 0.93 | 0.86 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 270.00 | 39.50 | 42.80 | 41.15 | 41.10 | +10.00 | +32.16% | 0.15 | 26 | 315 | 0.94 | 0.85 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 272.50 | 37.35 | 40.75 | 39.05 | 35.60 | +7.00 | +24.48% | 0.14 | 2 | 7 | 0.93 | 0.83 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 275.00 | 35.35 | 38.75 | 37.05 | 34.50 | +3.93 | +12.86% | 0.13 | 21 | 173 | 0.94 | 0.81 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 277.50 | 33.40 | 36.75 | 35.08 | 35.77 | +7.60 | +26.98% | 0.13 | 27 | 29 | 0.93 | 0.80 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 280.00 | 31.50 | 34.75 | 33.13 | 33.16 | +6.38 | +23.83% | 0.12 | 24 | 243 | 0.93 | 0.78 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 282.50 | 30.10 | 32.90 | 31.50 | 27.02 | +0.92 | +3.53% | 0.11 | 9 | 19 | 0.95 | 0.76 | 0.01 | -1.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 285.00 | 28.20 | 30.95 | 29.58 | 26.70 | +3.05 | +12.90% | 0.10 | 23 | 68 | 0.94 | 0.74 | 0.01 | -1.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 287.50 | 26.35 | 29.25 | 27.80 | 26.95 | +4.41 | +19.57% | 0.10 | 11 | 1,593 | 0.97 | 0.72 | 0.01 | -1.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 24.25 | 27.20 | 25.73 | 25.33 | +4.43 | +21.20% | 0.09 | 875 | 903 | 0.94 | 0.70 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 292.50 | 22.75 | 25.35 | 24.05 | 24.35 | +4.95 | +25.52% | 0.08 | 41 | 27 | 0.94 | 0.68 | 0.01 | -1.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 295.00 | 21.45 | 23.55 | 22.50 | 21.00 | +2.71 | +14.82% | 0.08 | 49 | 104 | 0.94 | 0.65 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 297.50 | 20.45 | 22.80 | 21.63 | 20.93 | +6.73 | +47.40% | 0.07 | 11 | 48 | 0.96 | 0.63 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 300.00 | 18.90 | 20.45 | 19.68 | 20.01 | +4.01 | +25.07% | 0.07 | 359 | 737 | 0.93 | 0.61 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 305.00 | 16.40 | 18.15 | 17.28 | 17.28 | +4.23 | +32.42% | 0.06 | 209 | 82 | 0.94 | 0.56 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 310.00 | 13.95 | 16.00 | 14.98 | 14.73 | +2.83 | +23.79% | 0.05 | 796 | 385 | 0.94 | 0.51 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 315.00 | 11.75 | 13.05 | 12.40 | 13.05 | +2.95 | +29.21% | 0.04 | 176 | 14 | 0.92 | 0.46 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 320.00 | 9.95 | 11.70 | 10.83 | 10.60 | +1.80 | +20.46% | 0.03 | 826 | 149 | 0.93 | 0.41 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 325.00 | 8.00 | 9.75 | 8.88 | 8.90 | +1.90 | +27.15% | 0.03 | 168 | 13 | 0.93 | 0.37 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 330.00 | 6.65 | 7.95 | 7.30 | 7.45 | +1.58 | +26.92% | 0.02 | 126 | 113 | 0.92 | 0.32 | 0.01 | -1.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 335.00 | 5.50 | 6.75 | 6.13 | 5.65 | +0.55 | +10.79% | 0.02 | 75 | 22 | 0.93 | 0.28 | 0.01 | -0.98 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 340.00 | 4.95 | 6.30 | 5.63 | 5.35 | +1.37 | +34.43% | 0.02 | 63 | 158 | 0.95 | 0.25 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 345.00 | 3.85 | 4.90 | 4.38 | 3.96 | +0.22 | +5.89% | 0.01 | 292 | 44 | 0.94 | 0.21 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 350.00 | 3.45 | 3.95 | 3.70 | 3.80 | +0.70 | +22.59% | 0.01 | 1,722 | 785 | 0.94 | 0.18 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 360.00 | 2.26 | 2.84 | 2.55 | 2.50 | +0.50 | +25.00% | 0.01 | 146 | 36 | 0.96 | 0.13 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 370.00 | 1.70 | 2.15 | 1.93 | 1.95 | +0.44 | +29.14% | 0.01 | 186 | 55 | 0.99 | 0.10 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 380.00 | 1.12 | 1.50 | 1.31 | 1.31 | +0.21 | +19.10% | 0.00 | 69 | 66 | 1.00 | 0.07 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 390.00 | 0.77 | 1.23 | 1.00 | 1.03 | +0.44 | +74.58% | 0.00 | 102 | 11 | 1.03 | 0.05 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 400.00 | 0.15 | 1.25 | 0.70 | 1.00 | +0.33 | +49.26% | 0.00 | 216 | 7 | 1.00 | 0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 410.00 | 0.01 | 1.17 | 0.59 | 1.18 | +0.53 | +81.54% | 0.00 | 3 | 1 | 0.95 | 0.03 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 420.00 | 0.20 | 0.60 | 0.40 | 0.45 | +0.23 | +104.55% | 0.00 | 30 | 14 | 1.08 | 0.02 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 85.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.21 | 0.11 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 534 | 4.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:58 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 124.00 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 131.00 | 0.00 | 0.39 | 0.20 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:58 PM EST |
| 132.00 | 0.00 | 0.37 | 0.19 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 133.00 | 0.00 | 2.13 | 1.07 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 134.00 | 0.00 | 2.13 | 1.07 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 138.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 385 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 241 | 3.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 0.89 | 0.45 | 0.47 | +0.34 | +261.54% | 0.00 | 2 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 23 | 63 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 0.41 | 0.21 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 69 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 167.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 1 | 47 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 179 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.22 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 73 | 76 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 0.38 | 0.19 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.10 | -66.67% | 0.00 | 84 | 514 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.13 | -0.24 | -64.87% | 0.00 | 64 | 81 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.32 | -88.89% | 0.00 | 13 | 29 | 1.34 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.16 | -55.18% | 0.00 | 20 | 571 | 1.37 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 192.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.43 | -68.26% | 0.00 | 5 | 57 | 1.70 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.41 | 0.21 | 0.14 | -0.09 | -39.13% | 0.00 | 5 | 371 | 1.61 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 197.50 | 0.00 | 0.38 | 0.19 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.55 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 0.01 | 0.43 | 0.22 | 0.13 | -0.13 | -50.00% | 0.00 | 28 | 282 | 1.28 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 202.50 | 0.01 | 0.47 | 0.24 | 0.25 | -0.25 | -50.00% | 0.00 | 5 | 132 | 1.26 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 205.00 | 0.05 | 0.26 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 15 | 114 | 1.24 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 0.51 | 0.26 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.47 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 0.02 | 0.49 | 0.26 | 0.22 | -0.14 | -38.89% | 0.00 | 7 | 682 | 1.19 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 212.50 | 0.01 | 0.59 | 0.30 | 0.30 | -1.06 | -77.95% | 0.00 | 1 | 273 | 1.15 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 61 | 1.24 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 217.50 | 0.00 | 1.50 | 0.75 | 0.84 | -0.02 | -2.33% | 0.00 | 4 | 22 | 1.61 | -0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 0.13 | 0.61 | 0.37 | 0.33 | -0.27 | -45.00% | 0.00 | 136 | 151 | 1.19 | -0.01 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 222.50 | 0.01 | 0.65 | 0.33 | 0.35 | -0.45 | -56.25% | 0.00 | 157 | 132 | 1.04 | -0.01 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 225.00 | 0.23 | 0.49 | 0.36 | 0.45 | -0.54 | -54.55% | 0.00 | 181 | 182 | 1.13 | -0.02 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 227.50 | 0.08 | 0.78 | 0.43 | 0.53 | -0.65 | -55.09% | 0.00 | 4 | 29 | 1.08 | -0.02 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 0.50 | 0.69 | 0.60 | 0.55 | -0.66 | -54.55% | 0.00 | 107 | 137 | 1.16 | -0.02 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 232.50 | 0.14 | 0.91 | 0.53 | 0.65 | -0.80 | -55.18% | 0.00 | 5 | 22 | 1.07 | -0.03 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 235.00 | 0.34 | 1.00 | 0.67 | 0.70 | -0.82 | -53.95% | 0.00 | 10 | 91 | 1.10 | -0.03 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 237.50 | 0.40 | 1.07 | 0.74 | 0.79 | -0.75 | -48.71% | 0.00 | 38 | 37 | 1.09 | -0.03 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 0.83 | 0.95 | 0.89 | 0.84 | -0.95 | -53.08% | 0.00 | 89 | 300 | 1.11 | -0.04 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 242.50 | 0.60 | 1.23 | 0.92 | 1.07 | -0.86 | -44.56% | 0.00 | 47 | 1,573 | 1.07 | -0.04 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 245.00 | 0.72 | 1.30 | 1.01 | 1.12 | -1.30 | -53.72% | 0.00 | 68 | 30 | 1.05 | -0.05 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 247.50 | 0.92 | 1.58 | 1.25 | 1.43 | -1.13 | -44.15% | 0.01 | 36 | 37 | 1.06 | -0.06 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 1.26 | 1.61 | 1.44 | 1.46 | -1.37 | -48.41% | 0.01 | 268 | 339 | 1.06 | -0.06 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 252.50 | 1.39 | 1.93 | 1.66 | 1.70 | -1.74 | -50.59% | 0.01 | 111 | 11 | 1.06 | -0.07 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 255.00 | 1.55 | 2.15 | 1.85 | 1.80 | -1.50 | -45.46% | 0.01 | 89 | 194 | 1.05 | -0.08 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 257.50 | 1.84 | 2.38 | 2.11 | 1.99 | -2.50 | -55.68% | 0.01 | 20 | 6 | 1.05 | -0.09 | 0.00 | -0.57 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 260.00 | 2.22 | 2.58 | 2.40 | 2.39 | -1.86 | -43.77% | 0.01 | 87 | 169 | 1.04 | -0.10 | 0.00 | -0.62 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 262.50 | 2.38 | 3.15 | 2.77 | 2.69 | -2.66 | -49.72% | 0.01 | 12 | 24 | 1.04 | -0.11 | 0.00 | -0.66 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 265.00 | 2.75 | 3.35 | 3.05 | 3.00 | -2.05 | -40.60% | 0.01 | 125 | 44 | 1.03 | -0.13 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 267.50 | 3.15 | 3.80 | 3.48 | 3.40 | -3.20 | -48.49% | 0.01 | 64 | 22 | 1.03 | -0.14 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 270.00 | 3.45 | 4.30 | 3.88 | 3.94 | -2.53 | -39.11% | 0.01 | 205 | 1,100 | 1.01 | -0.15 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 272.50 | 3.95 | 4.65 | 4.30 | 4.61 | -2.81 | -37.88% | 0.02 | 14 | 51 | 1.02 | -0.17 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 275.00 | 4.45 | 4.95 | 4.70 | 4.82 | -3.95 | -45.04% | 0.02 | 112 | 35 | 1.01 | -0.19 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 277.50 | 5.05 | 5.75 | 5.40 | 5.31 | -4.69 | -46.90% | 0.02 | 46 | 8 | 1.00 | -0.20 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 280.00 | 5.65 | 6.00 | 5.83 | 6.00 | -3.96 | -39.76% | 0.02 | 77 | 74 | 0.99 | -0.22 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 282.50 | 5.65 | 7.10 | 6.38 | 8.00 | -3.97 | -33.17% | 0.02 | 11 | 36 | 1.01 | -0.24 | 0.01 | -1.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 285.00 | 6.85 | 7.75 | 7.30 | 7.12 | -4.21 | -37.16% | 0.03 | 309 | 279 | 1.00 | -0.26 | 0.01 | -1.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 287.50 | 7.65 | 8.60 | 8.13 | 8.72 | -5.56 | -38.94% | 0.03 | 67 | 32 | 1.00 | -0.28 | 0.01 | -1.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 8.45 | 9.40 | 8.93 | 8.90 | -4.35 | -32.83% | 0.03 | 44 | 44 | 0.99 | -0.30 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 292.50 | 9.20 | 10.45 | 9.83 | 9.60 | -5.74 | -37.42% | 0.03 | 28 | 8 | 0.98 | -0.32 | 0.01 | -1.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 295.00 | 10.15 | 11.25 | 10.70 | 10.86 | -4.41 | -28.88% | 0.04 | 42 | 39 | 0.98 | -0.35 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 297.50 | 11.15 | 12.20 | 11.68 | 12.85 | -4.15 | -24.42% | 0.04 | 47 | 4 | 0.98 | -0.37 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 300.00 | 12.15 | 13.55 | 12.85 | 12.50 | -6.80 | -35.24% | 0.04 | 136 | 20 | 0.97 | -0.39 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 305.00 | 14.30 | 16.05 | 15.18 | 15.00 | -9.00 | -37.50% | 0.05 | 119 | 2 | 0.97 | -0.44 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 310.00 | 16.80 | 18.45 | 17.63 | 17.00 | % | 0.06 | 154 | 0 | 0.97 | -0.49 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 315.00 | 19.45 | 21.75 | 20.60 | 22.95 | % | 0.07 | 7 | 0 | 0.96 | -0.54 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 320.00 | 21.80 | 24.90 | 23.35 | 26.25 | -10.32 | -28.22% | 0.07 | 10 | 11 | 0.96 | -0.59 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 325.00 | 24.95 | 28.45 | 26.70 | 26.93 | -10.17 | -27.42% | 0.08 | 1 | 1 | 0.99 | -0.63 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 330.00 | 29.30 | 31.85 | 30.58 | % | 0.09 | 0 | 0 | 0.99 | -0.68 | 0.01 | -1.04 | 5/22/2026 3:59:58 PM EST | |||
| 335.00 | 32.50 | 35.50 | 34.00 | 38.70 | -3.30 | -7.86% | 0.10 | 5 | 1 | 1.00 | -0.72 | 0.01 | -0.98 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 340.00 | 36.50 | 39.50 | 38.00 | 35.65 | -14.65 | -29.13% | 0.11 | 6 | 5 | 0.98 | -0.75 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 345.00 | 40.50 | 43.60 | 42.05 | 42.82 | -13.33 | -23.74% | 0.12 | 3 | 3 | 0.98 | -0.79 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 350.00 | 45.00 | 47.90 | 46.45 | 47.00 | -8.08 | -14.67% | 0.13 | 121 | 71 | 1.00 | -0.82 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 360.00 | 53.95 | 57.20 | 55.58 | 84.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | -0.87 | 0.01 | -0.63 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 370.00 | 62.80 | 66.55 | 64.68 | 65.15 | % | 0.17 | 3 | 0 | 1.17 | -0.90 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 380.00 | 72.50 | 76.00 | 74.25 | % | 0.20 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.40 | 5/22/2026 3:59:58 PM EST | |||
| 390.00 | 81.95 | 85.60 | 83.78 | % | 0.21 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.31 | 5/22/2026 3:59:58 PM EST | |||
| 400.00 | 91.80 | 95.45 | 93.63 | 93.50 | % | 0.23 | 21 | 0 | 1.34 | -0.96 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 410.00 | 101.70 | 105.00 | 103.35 | % | 0.25 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.19 | 5/22/2026 3:59:58 PM EST | |||
| 420.00 | 111.50 | 114.65 | 113.08 | % | 0.27 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.13 | 5/22/2026 3:59:58 PM EST |