Options Chain for ASTERA LABS INC COM (ALAB) - $173.62 as of 10/29/2025 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.20 | 95.70 | 93.95 | % | 1.17 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 85.00 | 87.20 | 90.70 | 88.95 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 90.00 | 82.00 | 85.70 | 83.85 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 77.00 | 80.70 | 78.85 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 100.00 | 72.10 | 75.70 | 73.90 | 68.00 | 0.00 | 0.00% | 0.74 | 0 | 30 | 5.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 105.00 | 67.10 | 70.40 | 68.75 | 63.01 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 106.00 | 66.20 | 69.70 | 67.95 | % | 0.64 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 107.00 | 65.20 | 68.40 | 66.80 | % | 0.62 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 108.00 | 64.20 | 67.70 | 65.95 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 109.00 | 63.50 | 66.40 | 64.95 | 60.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 110.00 | 62.20 | 65.40 | 63.80 | 59.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 111.00 | 61.20 | 64.40 | 62.80 | 60.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 112.00 | 60.20 | 63.40 | 61.80 | 59.41 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 113.00 | 59.20 | 62.70 | 60.95 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 114.00 | 58.20 | 61.40 | 59.80 | 59.23 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 115.00 | 57.20 | 60.70 | 58.95 | 58.63 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 116.00 | 56.20 | 59.70 | 57.95 | % | 0.50 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 117.00 | 55.20 | 58.70 | 56.95 | 52.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 118.00 | 54.20 | 57.70 | 55.95 | 51.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 119.00 | 53.20 | 56.40 | 54.80 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 120.00 | 52.20 | 55.70 | 53.95 | 50.00 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 121.00 | 51.30 | 54.40 | 52.85 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 122.00 | 50.20 | 53.80 | 52.00 | % | 0.43 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 123.00 | 49.20 | 52.40 | 50.80 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 124.00 | 48.20 | 51.40 | 49.80 | % | 0.40 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 125.00 | 47.30 | 50.80 | 49.05 | 75.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:01 PM EST |
| 126.00 | 46.30 | 49.90 | 48.10 | % | 0.38 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 127.00 | 45.30 | 48.90 | 47.10 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 128.00 | 44.30 | 47.80 | 46.05 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 129.00 | 43.30 | 46.50 | 44.90 | 40.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 130.00 | 42.30 | 45.50 | 43.90 | 39.21 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 131.00 | 41.30 | 44.50 | 42.90 | % | 0.33 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 132.00 | 40.30 | 43.80 | 42.05 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 133.00 | 39.20 | 42.50 | 40.85 | % | 0.31 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 134.00 | 38.30 | 41.50 | 39.90 | % | 0.30 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 135.00 | 37.30 | 40.80 | 39.05 | 36.04 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 136.00 | 37.00 | 39.50 | 38.25 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 137.00 | 35.40 | 39.00 | 37.20 | % | 0.27 | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 138.00 | 34.40 | 37.50 | 35.95 | % | 0.26 | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 139.00 | 33.40 | 36.60 | 35.00 | % | 0.25 | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 140.00 | 32.30 | 35.60 | 33.95 | 30.64 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 141.00 | 31.50 | 34.60 | 33.05 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.58 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 142.00 | 30.50 | 33.70 | 32.10 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.00 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 143.00 | 29.50 | 33.00 | 31.25 | % | 0.22 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 144.00 | 28.50 | 32.00 | 30.25 | % | 0.21 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.06 | 10/29/2025 4:00:01 PM EST | |||
| 145.00 | 27.60 | 30.80 | 29.20 | 26.70 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.00 | 0.99 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 146.00 | 26.60 | 30.10 | 28.35 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.09 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 147.00 | 25.70 | 28.80 | 27.25 | 10.17 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.27 | 0.98 | 0.00 | -0.11 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 148.00 | 24.80 | 27.80 | 26.30 | % | 0.18 | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.14 | 10/29/2025 4:00:01 PM EST | |||
| 149.00 | 23.90 | 27.00 | 25.45 | 21.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.17 | 0.97 | 0.00 | -0.18 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 150.00 | 23.40 | 25.90 | 24.65 | 24.70 | +4.85 | +24.44% | 0.16 | 1 | 34 | 0.00 | 0.97 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 152.50 | 20.40 | 23.60 | 22.00 | 21.36 | +4.66 | +27.91% | 0.14 | 3 | 38 | 2.01 | 0.95 | 0.01 | -0.35 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 155.00 | 17.90 | 21.30 | 19.60 | 19.02 | +2.02 | +11.89% | 0.13 | 7 | 50 | 1.88 | 0.92 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 157.50 | 15.70 | 19.00 | 17.35 | 16.45 | +2.65 | +19.21% | 0.11 | 6 | 59 | 1.09 | 0.89 | 0.01 | -0.83 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 160.00 | 13.50 | 16.90 | 15.20 | 15.36 | +3.01 | +24.38% | 0.10 | 87 | 455 | 1.70 | 0.85 | 0.02 | -1.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 162.50 | 11.70 | 14.50 | 13.10 | 14.11 | +3.71 | +35.68% | 0.08 | 15 | 59 | 1.12 | 0.80 | 0.02 | -1.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 165.00 | 10.40 | 12.00 | 11.20 | 11.92 | +3.42 | +40.24% | 0.07 | 70 | 250 | 1.16 | 0.75 | 0.02 | -1.34 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 167.50 | 7.60 | 11.40 | 9.50 | 9.40 | +2.76 | +41.57% | 0.06 | 18 | 315 | 1.13 | 0.69 | 0.02 | -1.45 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 170.00 | 6.40 | 9.00 | 7.70 | 8.28 | +2.79 | +50.82% | 0.05 | 147 | 553 | 1.09 | 0.62 | 0.03 | -1.53 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 172.50 | 4.50 | 8.50 | 6.50 | 6.65 | +2.25 | +51.14% | 0.04 | 136 | 254 | 1.13 | 0.56 | 0.03 | -1.57 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 175.00 | 4.50 | 6.00 | 5.25 | 4.98 | +1.58 | +46.48% | 0.03 | 137 | 376 | 1.12 | 0.49 | 0.03 | -1.56 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 177.50 | 3.80 | 4.40 | 4.10 | 3.80 | +0.60 | +18.75% | 0.02 | 113 | 121 | 1.10 | 0.42 | 0.03 | -1.51 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 180.00 | 2.85 | 3.20 | 3.03 | 3.12 | +0.92 | +41.82% | 0.02 | 671 | 1,398 | 1.07 | 0.36 | 0.03 | -1.43 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 182.50 | 0.95 | 3.00 | 1.98 | 2.26 | +0.25 | +12.44% | 0.01 | 20 | 196 | 0.98 | 0.30 | 0.02 | -1.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 185.00 | 1.25 | 2.15 | 1.70 | 1.85 | +0.60 | +48.00% | 0.01 | 91 | 617 | 1.05 | 0.24 | 0.02 | -1.18 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 187.50 | 0.25 | 1.75 | 1.00 | 1.12 | -0.22 | -16.42% | 0.01 | 5 | 147 | 0.93 | 0.20 | 0.02 | -1.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 190.00 | 0.65 | 1.50 | 1.08 | 1.16 | +0.47 | +68.12% | 0.01 | 180 | 1,171 | 1.10 | 0.15 | 0.02 | -0.89 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 2.55 | 1.28 | 0.90 | +0.15 | +20.00% | 0.01 | 12 | 83 | 1.38 | 0.12 | 0.01 | -0.74 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 195.00 | 0.30 | 0.75 | 0.53 | 0.56 | +0.18 | +47.37% | 0.00 | 52 | 284 | 1.08 | 0.09 | 0.01 | -0.59 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 197.50 | 0.10 | 2.35 | 1.23 | 0.30 | -0.45 | -60.00% | 0.01 | 39 | 59 | 1.42 | 0.07 | 0.01 | -0.42 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 200.00 | 0.20 | 0.50 | 0.35 | 0.33 | +0.03 | +10.00% | 0.00 | 44 | 726 | 1.16 | 0.05 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 202.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 66 | 1.06 | 0.04 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 205.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 211 | 396 | 1.10 | 0.03 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 207.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.54 | 0.02 | 0.00 | -0.09 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 254 | 1.20 | 0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 212.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.27 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 4 | 94 | 1.22 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.57 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.33 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 222.50 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.38 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.95 | -95.00% | 0.00 | 2 | 37 | 3.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.63 | +0.25 | +65.79% | 0.00 | 2 | 209 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 4.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 4.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 91 | 4.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 1.00 | 0.50 | 0.15 | % | 0.00 | 1 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 253 | 4.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 4.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.22 | -52.39% | 0.00 | 1 | 274 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 132.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 1.90 | 0.95 | 0.12 | -0.09 | -42.86% | 0.01 | 1 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.60 | 0.33 | 0.12 | +0.02 | +20.00% | 0.00 | 19 | 271 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 1.90 | 0.95 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.76 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.72 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 1.95 | 0.98 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 2.05 | 1.05 | 0.20 | +0.06 | +42.86% | 0.01 | 90 | 280 | 1.95 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 142.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.56 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 143.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.22 | -0.01 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 144.00 | 0.00 | 2.10 | 1.05 | 0.14 | -0.16 | -53.34% | 0.01 | 2 | 9 | 2.34 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 145.00 | 0.20 | 0.40 | 0.30 | 0.33 | +0.02 | +6.46% | 0.00 | 12 | 254 | 1.43 | -0.01 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.31 | -0.02 | 0.00 | -0.09 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 147.00 | 0.20 | 1.30 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.58 | -0.02 | 0.00 | -0.11 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 148.00 | 0.35 | 1.00 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | -0.02 | 0.00 | -0.14 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 149.00 | 0.35 | 0.95 | 0.65 | 0.41 | -0.02 | -4.66% | 0.00 | 5 | 26 | 1.46 | -0.03 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 150.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.07 | -12.29% | 0.00 | 17 | 410 | 1.36 | -0.03 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 152.50 | 0.25 | 1.45 | 0.85 | 0.75 | -0.12 | -13.80% | 0.01 | 25 | 313 | 1.41 | -0.05 | 0.01 | -0.35 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 155.00 | 0.40 | 1.00 | 0.70 | 1.10 | -0.25 | -18.52% | 0.00 | 78 | 426 | 1.20 | -0.08 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 157.50 | 0.35 | 1.45 | 0.90 | 1.45 | -0.01 | -0.69% | 0.01 | 27 | 246 | 1.15 | -0.11 | 0.01 | -0.83 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 160.00 | 0.50 | 2.00 | 1.25 | 1.36 | -1.00 | -42.38% | 0.01 | 287 | 822 | 1.15 | -0.15 | 0.02 | -1.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 162.50 | 1.45 | 2.25 | 1.85 | 1.45 | -1.54 | -51.51% | 0.01 | 14 | 107 | 1.18 | -0.20 | 0.02 | -1.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 165.00 | 1.85 | 2.50 | 2.18 | 2.20 | -2.10 | -48.84% | 0.01 | 148 | 656 | 1.14 | -0.25 | 0.02 | -1.34 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 167.50 | 2.00 | 4.30 | 3.15 | 3.10 | -2.20 | -41.51% | 0.02 | 34 | 292 | 1.15 | -0.31 | 0.02 | -1.45 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 170.00 | 3.70 | 4.30 | 4.00 | 4.00 | -3.20 | -44.45% | 0.02 | 83 | 730 | 1.13 | -0.38 | 0.03 | -1.53 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 172.50 | 3.00 | 6.90 | 4.95 | 5.40 | -2.10 | -28.00% | 0.03 | 4 | 81 | 1.09 | -0.44 | 0.03 | -1.57 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 175.00 | 5.00 | 8.10 | 6.55 | 6.20 | -2.85 | -31.50% | 0.04 | 19 | 141 | 1.16 | -0.51 | 0.03 | -1.56 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 177.50 | 5.80 | 8.80 | 7.30 | 7.55 | -3.25 | -30.10% | 0.04 | 1 | 9 | 1.01 | -0.58 | 0.03 | -1.51 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 180.00 | 7.40 | 11.10 | 9.25 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 128 | 1.07 | -0.64 | 0.03 | -1.43 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 182.50 | 9.90 | 12.00 | 10.95 | 11.50 | -3.06 | -21.02% | 0.06 | 1 | 35 | 1.04 | -0.70 | 0.02 | -1.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 185.00 | 10.90 | 14.00 | 12.45 | 15.00 | -1.80 | -10.72% | 0.07 | 7 | 1,140 | 1.28 | -0.76 | 0.02 | -1.18 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 187.50 | 13.70 | 16.10 | 14.90 | 23.29 | 0.00 | 0.00% | 0.08 | 0 | 143 | 1.36 | -0.80 | 0.02 | -1.04 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 190.00 | 15.60 | 18.90 | 17.25 | 18.65 | -3.75 | -16.75% | 0.09 | 11 | 147 | 1.54 | -0.85 | 0.02 | -0.89 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 192.50 | 17.90 | 21.10 | 19.50 | 18.79 | -12.45 | -39.86% | 0.10 | 1 | 24 | 1.61 | -0.88 | 0.01 | -0.74 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 195.00 | 21.20 | 22.70 | 21.95 | 22.00 | -2.80 | -11.29% | 0.11 | 8 | 66 | 1.67 | -0.91 | 0.01 | -0.59 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 197.50 | 22.20 | 25.10 | 23.65 | 23.17 | -5.49 | -19.16% | 0.12 | 1 | 19 | 1.48 | -0.93 | 0.01 | -0.42 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 200.00 | 25.00 | 27.40 | 26.20 | 27.97 | -3.28 | -10.50% | 0.13 | 5 | 95 | 1.69 | -0.95 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 202.50 | 27.00 | 30.50 | 28.75 | 29.65 | -7.75 | -20.73% | 0.14 | 1 | 36 | 1.97 | -0.96 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 205.00 | 29.50 | 33.00 | 31.25 | 30.81 | -5.69 | -15.59% | 0.15 | 5 | 72 | 1.81 | -0.97 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 207.50 | 32.20 | 35.40 | 33.80 | 33.30 | -3.65 | -9.88% | 0.16 | 2 | 10 | 2.17 | -0.98 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 210.00 | 34.70 | 37.20 | 35.95 | 39.85 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.74 | -0.99 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 212.50 | 37.10 | 40.40 | 38.75 | 42.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.28 | -0.99 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 215.00 | 39.70 | 42.90 | 41.30 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.90 | -0.99 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 217.50 | 42.20 | 44.70 | 43.45 | 48.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 220.00 | 44.20 | 47.90 | 46.05 | 46.90 | -4.60 | -8.94% | 0.21 | 1 | 2 | 2.59 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 222.50 | 47.10 | 50.10 | 48.60 | 53.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 225.00 | 49.60 | 52.60 | 51.10 | 56.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 227.50 | 52.10 | 55.10 | 53.60 | 64.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 230.00 | 54.70 | 57.80 | 56.25 | 57.43 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 232.50 | 57.20 | 60.30 | 58.75 | 76.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 235.00 | 59.20 | 62.80 | 61.00 | 64.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 237.50 | 62.10 | 65.30 | 63.70 | 65.89 | -2.11 | -3.11% | 0.27 | 2 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 240.00 | 64.30 | 67.80 | 66.05 | 68.30 | -2.15 | -3.06% | 0.28 | 2 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 245.00 | 69.60 | 72.80 | 71.20 | 87.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 74.30 | 77.80 | 76.05 | 81.46 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 255.00 | 79.60 | 82.80 | 81.20 | 85.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 84.40 | 87.80 | 86.10 | 90.90 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.79 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 265.00 | 89.30 | 92.80 | 91.05 | 94.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 270.00 | 94.30 | 97.80 | 96.05 | 101.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 275.00 | 99.60 | 102.80 | 101.20 | 106.81 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 280.00 | 104.30 | 107.80 | 106.05 | 111.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 285.00 | 109.60 | 112.80 | 111.20 | 116.85 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 290.00 | 114.30 | 117.80 | 116.05 | 120.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 295.00 | 119.60 | 122.80 | 121.20 | 125.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 300.00 | 124.60 | 127.80 | 126.20 | 130.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 305.00 | 129.60 | 132.80 | 131.20 | 135.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 134.30 | 137.80 | 136.05 | 89.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 320.00 | 144.30 | 147.80 | 146.05 | 163.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 330.00 | 154.30 | 157.80 | 156.05 | 173.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 340.00 | 164.30 | 167.80 | 166.05 | 128.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 350.00 | 174.30 | 177.80 | 176.05 | % | 0.50 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 360.00 | 184.30 | 187.80 | 186.05 | 183.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 370.00 | 194.30 | 197.80 | 196.05 | 146.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 380.00 | 204.30 | 207.80 | 206.05 | % | 0.54 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 390.00 | 214.30 | 217.80 | 216.05 | 166.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |