Options Chain for ASTERA LABS INC COM (ALAB) - $252.54 as of 9/16/2026 2:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 212.50 | 220.25 | 216.38 | 282.10 | 0.00 | 0.00% | 3.93 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 1:58:59 PM EST |
| 60.00 | 207.55 | 215.20 | 211.38 | 215.75 | 0.00 | 0.00% | 3.52 | 0 | 73 | 3.72 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:58:59 PM EST |
| 65.00 | 202.55 | 210.25 | 206.40 | 195.85 | 0.00 | 0.00% | 3.18 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 1:58:59 PM EST |
| 70.00 | 197.55 | 205.30 | 201.43 | % | 2.88 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 75.00 | 192.60 | 200.25 | 196.43 | 247.34 | 0.00 | 0.00% | 2.62 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/16/2026 1:58:59 PM EST |
| 80.00 | 187.60 | 195.35 | 191.48 | 310.10 | 0.00 | 0.00% | 2.39 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/16/2026 1:58:59 PM EST |
| 85.00 | 182.65 | 190.30 | 186.48 | 176.65 | 0.00 | 0.00% | 2.19 | 0 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 1:58:59 PM EST |
| 90.00 | 177.65 | 185.35 | 181.50 | 172.15 | 0.00 | 0.00% | 2.02 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 1:58:59 PM EST |
| 95.00 | 172.65 | 180.40 | 176.53 | 82.95 | 0.00 | 0.00% | 1.86 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/16/2026 1:58:59 PM EST |
| 100.00 | 167.80 | 175.35 | 171.58 | 282.65 | 0.00 | 0.00% | 1.72 | 0 | 29 | 2.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:58:59 PM EST |
| 105.00 | 162.70 | 170.45 | 166.58 | 158.30 | 0.00 | 0.00% | 1.59 | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 1:58:59 PM EST |
| 110.00 | 157.75 | 165.40 | 161.58 | 293.13 | 0.00 | 0.00% | 1.47 | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/16/2026 1:58:59 PM EST |
| 115.00 | 152.75 | 160.50 | 156.63 | 256.40 | 0.00 | 0.00% | 1.36 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:58:59 PM EST |
| 120.00 | 147.90 | 155.45 | 151.68 | 270.91 | 0.00 | 0.00% | 1.26 | 0 | 45 | 1.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 142.80 | 150.55 | 146.68 | 171.32 | 0.00 | 0.00% | 1.17 | 0 | 29 | 1.90 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/16/2026 1:58:59 PM EST |
| 130.00 | 137.85 | 145.60 | 141.73 | 330.00 | 0.00 | 0.00% | 1.09 | 0 | 18 | 1.82 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 132.90 | 140.55 | 136.73 | 362.00 | 0.00 | 0.00% | 1.01 | 0 | 13 | 1.68 | 1.00 | 0.00 | -0.03 | 6/30/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 128.05 | 135.60 | 131.83 | 199.82 | 0.00 | 0.00% | 0.94 | 0 | 55 | 1.67 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 123.00 | 130.65 | 126.83 | 147.80 | 0.00 | 0.00% | 0.87 | 0 | 18 | 1.60 | 1.00 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 117.90 | 125.85 | 121.88 | 151.29 | 0.00 | 0.00% | 0.81 | 0 | 95 | 1.49 | 1.00 | 0.00 | -0.06 | 9/9/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 113.10 | 120.80 | 116.95 | 125.64 | 0.00 | 0.00% | 0.75 | 0 | 47 | 1.47 | 0.99 | 0.00 | -0.04 | 9/1/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 108.20 | 115.95 | 112.08 | 168.00 | 0.00 | 0.00% | 0.70 | 0 | 49 | 1.32 | 0.99 | 0.00 | -0.07 | 7/16/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 103.45 | 111.00 | 107.23 | 98.43 | +0.26 | +0.27% | 0.65 | 2 | 37 | 1.26 | 0.99 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 98.45 | 106.05 | 102.25 | 93.75 | 0.00 | 0.00% | 0.60 | 0 | 41 | 1.21 | 0.98 | 0.00 | -0.09 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 93.70 | 100.70 | 97.20 | 113.97 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.16 | 0.98 | 0.00 | -0.11 | 7/27/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 88.90 | 95.55 | 92.23 | 79.40 | 0.00 | 0.00% | 0.51 | 0 | 117 | 1.12 | 0.97 | 0.00 | -0.12 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 84.10 | 90.80 | 87.45 | 81.24 | -38.44 | -32.12% | 0.47 | 1 | 40 | 1.08 | 0.96 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 79.30 | 86.30 | 82.80 | 147.26 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.04 | 0.95 | 0.00 | -0.15 | 8/17/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 74.65 | 82.10 | 78.38 | 68.33 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.01 | 0.94 | 0.00 | -0.17 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 70.05 | 77.25 | 73.65 | 70.66 | 0.00 | 0.00% | 0.37 | 0 | 97 | 0.98 | 0.93 | 0.00 | -0.19 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 62.60 | 67.00 | 64.80 | 61.80 | +4.25 | +7.39% | 0.31 | 1 | 1,053 | 0.56 | 0.90 | 0.00 | -0.22 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 220.00 | 52.60 | 58.45 | 55.53 | 52.00 | +4.00 | +8.34% | 0.25 | 1 | 69 | 0.60 | 0.86 | 0.00 | -0.26 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 230.00 | 44.75 | 50.25 | 47.50 | 41.65 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.62 | 0.82 | 0.01 | -0.30 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 240.00 | 38.45 | 42.85 | 40.65 | 38.42 | +8.25 | +27.35% | 0.17 | 20 | 482 | 0.70 | 0.76 | 0.01 | -0.34 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 250.00 | 33.75 | 36.20 | 34.98 | 33.70 | +9.45 | +38.97% | 0.14 | 26 | 99 | 0.72 | 0.69 | 0.01 | -0.37 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 260.00 | 27.90 | 30.05 | 28.98 | 25.30 | +6.20 | +32.47% | 0.11 | 26 | 306 | 0.73 | 0.62 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 270.00 | 22.95 | 24.80 | 23.88 | 23.45 | +8.15 | +53.27% | 0.09 | 35 | 631 | 0.72 | 0.55 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 280.00 | 18.65 | 20.60 | 19.63 | 19.05 | +6.50 | +51.80% | 0.07 | 12 | 325 | 0.72 | 0.48 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 290.00 | 15.15 | 16.85 | 16.00 | 13.50 | +3.75 | +38.47% | 0.06 | 30 | 315 | 0.72 | 0.42 | 0.01 | -0.38 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 300.00 | 12.10 | 13.80 | 12.95 | 12.80 | +5.30 | +70.67% | 0.04 | 33 | 253 | 0.72 | 0.36 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 310.00 | 9.80 | 10.75 | 10.28 | 10.50 | +4.15 | +65.36% | 0.03 | 32 | 626 | 0.74 | 0.30 | 0.01 | -0.34 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 320.00 | 7.75 | 8.65 | 8.20 | 8.00 | +3.45 | +75.83% | 0.03 | 65 | 419 | 0.74 | 0.26 | 0.01 | -0.31 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 330.00 | 6.15 | 7.00 | 6.58 | 5.80 | +1.64 | +39.43% | 0.02 | 17 | 144 | 0.74 | 0.21 | 0.00 | -0.28 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 340.00 | 4.90 | 5.60 | 5.25 | 4.48 | +1.51 | +50.85% | 0.02 | 16 | 866 | 0.75 | 0.18 | 0.00 | -0.25 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 350.00 | 3.90 | 4.25 | 4.08 | 4.24 | +1.95 | +85.16% | 0.01 | 132 | 765 | 0.76 | 0.15 | 0.00 | -0.22 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 360.00 | 2.97 | 4.15 | 3.56 | 2.87 | +0.74 | +34.75% | 0.01 | 24 | 725 | 0.77 | 0.12 | 0.00 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 370.00 | 2.24 | 3.60 | 2.92 | 2.60 | +0.90 | +52.95% | 0.01 | 6 | 159 | 0.76 | 0.10 | 0.00 | -0.16 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 380.00 | 0.40 | 2.91 | 1.66 | 1.93 | +0.73 | +60.84% | 0.00 | 5 | 397 | 0.78 | 0.08 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 390.00 | 0.01 | 2.57 | 1.29 | 1.67 | +0.60 | +56.08% | 0.00 | 11 | 887 | 0.78 | 0.07 | 0.00 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 400.00 | 0.01 | 2.05 | 1.03 | 1.54 | +0.64 | +71.12% | 0.00 | 96 | 454 | 0.78 | 0.05 | 0.00 | -0.10 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 410.00 | 0.01 | 3.50 | 1.76 | 1.01 | +0.16 | +18.83% | 0.00 | 1 | 73 | 0.80 | 0.04 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 420.00 | 0.01 | 2.40 | 1.21 | 0.80 | +0.14 | +21.22% | 0.00 | 1 | 135 | 0.81 | 0.04 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 430.00 | 0.01 | 2.94 | 1.48 | 0.65 | +0.11 | +20.37% | 0.00 | 1 | 76 | 0.78 | 0.03 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 440.00 | 0.01 | 3.15 | 1.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.78 | 0.03 | 0.00 | -0.06 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 450.00 | 0.01 | 2.13 | 1.07 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 545 | 0.83 | 0.02 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 460.00 | 0.02 | 1.13 | 0.58 | 0.45 | +0.15 | +50.00% | 0.00 | 2 | 192 | 0.82 | 0.02 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.95 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 480.00 | 0.00 | 1.92 | 0.96 | 0.96 | +0.37 | +62.72% | 0.00 | 1 | 73 | 0.95 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 490.00 | 0.00 | 4.55 | 2.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.97 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 500.00 | 0.01 | 3.50 | 1.76 | 0.25 | +0.06 | +31.58% | 0.00 | 1 | 1,059 | 0.83 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 510.00 | 0.10 | 0.28 | 0.19 | 0.28 | -1.36 | -82.93% | 0.00 | 1 | 22 | 0.90 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 520.00 | 0.00 | 0.64 | 0.32 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 530.00 | 0.00 | 0.93 | 0.47 | 0.22 | -0.15 | -40.55% | 0.00 | 1 | 104 | 1.05 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 560.00 | 0.00 | 4.35 | 2.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 570.00 | 0.05 | 4.35 | 2.20 | 0.20 | -0.40 | -66.67% | 0.00 | 1 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 1:58:59 PM EST |
| 590.00 | 0.00 | 0.57 | 0.29 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 600.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 620.00 | 0.05 | 4.30 | 2.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 1:58:59 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 1:58:59 PM EST |
| 650.00 | 0.00 | 2.15 | 1.08 | 0.18 | -0.10 | -35.72% | 0.00 | 15 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 1:58:59 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 1:58:59 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.49 | -92.46% | 0.00 | 3 | 469 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 271 | 2.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 377 | 2.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:58:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 1:58:59 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/16/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/16/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/16/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 1:58:59 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 1:58:59 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:59 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 403 | 1.24 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/16/2026 1:58:59 PM EST |
| 130.00 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.20 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 0.02 | 0.45 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.99 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 4.35 | 2.18 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.11 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.07 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 0.15 | 4.45 | 2.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.94 | 0.00 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.00 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 0.07 | 2.07 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.87 | -0.01 | 0.00 | -0.07 | 9/3/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 0.01 | 0.65 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.82 | -0.01 | 0.00 | -0.08 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 0.35 | 0.73 | 0.54 | 0.49 | -0.42 | -46.16% | 0.00 | 18 | 320 | 0.87 | -0.02 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 0.01 | 2.98 | 1.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.82 | -0.02 | 0.00 | -0.11 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 0.05 | 1.37 | 0.71 | 1.00 | -0.42 | -29.58% | 0.00 | 5 | 264 | 0.80 | -0.03 | 0.00 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 0.02 | 2.02 | 1.02 | 1.19 | -0.42 | -26.09% | 0.01 | 1 | 222 | 0.78 | -0.04 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 1.10 | 2.66 | 1.88 | 1.58 | -1.10 | -41.05% | 0.01 | 5 | 94 | 0.80 | -0.05 | 0.00 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 0.68 | 2.73 | 1.71 | 1.98 | -0.89 | -31.01% | 0.01 | 1 | 124 | 0.80 | -0.06 | 0.00 | -0.17 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 2.00 | 2.93 | 2.47 | 2.22 | -1.23 | -35.66% | 0.01 | 20 | 501 | 0.79 | -0.07 | 0.00 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 2.75 | 4.20 | 3.48 | 3.25 | -1.97 | -37.74% | 0.02 | 44 | 225 | 0.77 | -0.10 | 0.00 | -0.22 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 220.00 | 4.60 | 5.60 | 5.10 | 4.70 | -3.58 | -43.24% | 0.02 | 54 | 375 | 0.78 | -0.14 | 0.00 | -0.26 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 230.00 | 6.30 | 7.15 | 6.73 | 7.06 | -3.90 | -35.59% | 0.03 | 88 | 382 | 0.76 | -0.18 | 0.01 | -0.30 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 240.00 | 8.85 | 9.90 | 9.38 | 9.75 | -4.99 | -33.86% | 0.04 | 58 | 500 | 0.76 | -0.24 | 0.01 | -0.34 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 250.00 | 12.25 | 13.70 | 12.98 | 14.35 | -5.63 | -28.18% | 0.05 | 46 | 453 | 0.75 | -0.31 | 0.01 | -0.37 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 260.00 | 16.40 | 17.70 | 17.05 | 17.07 | -6.33 | -27.06% | 0.07 | 86 | 404 | 0.75 | -0.38 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 270.00 | 21.35 | 23.25 | 22.30 | 23.00 | -7.87 | -25.50% | 0.08 | 36 | 426 | 0.74 | -0.45 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 280.00 | 27.00 | 29.10 | 28.05 | 28.28 | -10.55 | -27.17% | 0.10 | 26 | 412 | 0.76 | -0.52 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 290.00 | 33.25 | 35.55 | 34.40 | 35.50 | -9.33 | -20.82% | 0.12 | 3 | 204 | 0.77 | -0.58 | 0.01 | -0.38 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 300.00 | 40.25 | 42.10 | 41.18 | 44.10 | -7.07 | -13.82% | 0.14 | 4 | 639 | 0.79 | -0.64 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 310.00 | 47.70 | 49.80 | 48.75 | 57.80 | 0.00 | 0.00% | 0.16 | 0 | 163 | 0.82 | -0.70 | 0.01 | -0.34 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 320.00 | 54.35 | 60.25 | 57.30 | 59.99 | -0.61 | -1.01% | 0.18 | 1 | 168 | 0.83 | -0.74 | 0.01 | -0.31 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 330.00 | 63.05 | 68.55 | 65.80 | 68.05 | +20.20 | +42.22% | 0.20 | 2 | 118 | 0.84 | -0.79 | 0.00 | -0.28 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 340.00 | 71.45 | 77.25 | 74.35 | 74.92 | -7.90 | -9.54% | 0.22 | 6 | 82 | 0.82 | -0.82 | 0.00 | -0.25 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 350.00 | 80.35 | 86.15 | 83.25 | 85.50 | +18.78 | +28.15% | 0.24 | 1 | 102 | 0.91 | -0.85 | 0.00 | -0.22 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 360.00 | 89.65 | 95.35 | 92.50 | 63.90 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.95 | -0.88 | 0.00 | -0.19 | 9/4/2026 | 9/16/2026 1:58:59 PM EST |
| 370.00 | 97.70 | 104.60 | 101.15 | 88.10 | 0.00 | 0.00% | 0.27 | 0 | 48 | 0.96 | -0.90 | 0.00 | -0.16 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 380.00 | 108.25 | 114.10 | 111.18 | 119.35 | +2.85 | +2.45% | 0.29 | 1 | 44 | 1.00 | -0.92 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 390.00 | 117.40 | 123.75 | 120.58 | 102.77 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.01 | -0.93 | 0.00 | -0.12 | 8/31/2026 | 9/16/2026 1:58:59 PM EST |
| 400.00 | 127.55 | 133.35 | 130.45 | 146.26 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.06 | -0.95 | 0.00 | -0.10 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 410.00 | 135.70 | 143.25 | 139.48 | 156.11 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.11 | -0.96 | 0.00 | -0.09 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 420.00 | 146.70 | 153.05 | 149.88 | 141.74 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.13 | -0.96 | 0.00 | -0.07 | 9/3/2026 | 9/16/2026 1:58:59 PM EST |
| 430.00 | 155.70 | 162.90 | 159.30 | 160.95 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.15 | -0.97 | 0.00 | -0.07 | 9/3/2026 | 9/16/2026 1:58:59 PM EST |
| 440.00 | 165.55 | 172.85 | 169.20 | 170.65 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.20 | -0.97 | 0.00 | -0.06 | 9/3/2026 | 9/16/2026 1:58:59 PM EST |
| 450.00 | 176.20 | 182.80 | 179.50 | 189.35 | +8.30 | +4.59% | 0.40 | 1 | 3 | 1.27 | -0.98 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 460.00 | 186.30 | 192.75 | 189.53 | 127.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.04 | 7/10/2026 | 9/16/2026 1:58:59 PM EST |
| 470.00 | 196.30 | 202.75 | 199.53 | 146.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 7/7/2026 | 9/16/2026 1:58:59 PM EST |
| 480.00 | 205.80 | 212.75 | 209.28 | 212.32 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 9/16/2026 1:58:59 PM EST |
| 490.00 | 215.45 | 222.75 | 219.10 | 164.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 9/16/2026 1:58:59 PM EST |
| 500.00 | 225.45 | 232.75 | 229.10 | 168.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 9/16/2026 1:58:59 PM EST |
| 510.00 | 236.35 | 242.75 | 239.55 | 222.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:58:59 PM EST |
| 520.00 | 245.65 | 252.75 | 249.20 | 183.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 9/16/2026 1:58:59 PM EST |
| 530.00 | 255.65 | 262.75 | 259.20 | 182.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 9/16/2026 1:58:59 PM EST |
| 540.00 | 265.50 | 272.75 | 269.13 | 199.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 9/16/2026 1:58:59 PM EST |
| 550.00 | 275.00 | 282.75 | 278.88 | 207.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/16/2026 1:58:59 PM EST |
| 560.00 | 285.65 | 292.75 | 289.20 | 227.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 1:58:59 PM EST |
| 570.00 | 295.60 | 302.75 | 299.18 | 213.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/16/2026 1:58:59 PM EST |
| 580.00 | 305.50 | 312.75 | 309.13 | % | 0.53 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 590.00 | 315.95 | 322.75 | 319.35 | 257.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 1:58:59 PM EST |
| 600.00 | 325.00 | 332.75 | 328.88 | 273.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 1:58:59 PM EST |
| 610.00 | 336.20 | 342.75 | 339.48 | 261.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 1:58:59 PM EST |
| 620.00 | 345.50 | 352.75 | 349.13 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 630.00 | 355.45 | 362.75 | 359.10 | % | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 640.00 | 365.80 | 372.75 | 369.28 | % | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 650.00 | 375.40 | 382.75 | 379.08 | % | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 660.00 | 385.20 | 392.75 | 388.98 | % | 0.59 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 670.00 | 396.25 | 402.75 | 399.50 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 680.00 | 405.50 | 412.75 | 409.13 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 700.00 | 425.65 | 432.75 | 429.20 | % | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST |