Options Chain for ASTERA LABS INC COM (ALAB) - $366.22 as of 10/6/2026 7:13:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 338.80 | 346.15 | 342.48 | 311.38 | 0.00 | 0.00% | 7.21 | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:01 PM EST |
| 50.00 | 336.15 | 343.65 | 339.90 | 325.45 | 0.00 | 0.00% | 6.80 | 0 | 72 | 3.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/6/2026 4:00:01 PM EST |
| 55.00 | 331.35 | 338.75 | 335.05 | 158.95 | 0.00 | 0.00% | 6.09 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/6/2026 4:00:01 PM EST |
| 60.00 | 327.10 | 332.80 | 329.95 | 326.20 | +53.86 | +19.78% | 5.50 | 1 | 110 | 3.44 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 65.00 | 321.40 | 328.75 | 325.08 | 231.30 | 0.00 | 0.00% | 5.00 | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:01 PM EST |
| 70.00 | 317.15 | 323.90 | 320.53 | 219.17 | 0.00 | 0.00% | 4.58 | 0 | 32 | 3.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/6/2026 4:00:01 PM EST |
| 75.00 | 311.45 | 318.75 | 315.10 | 145.01 | 0.00 | 0.00% | 4.20 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/6/2026 4:00:01 PM EST |
| 80.00 | 306.50 | 313.40 | 309.95 | 172.75 | 0.00 | 0.00% | 3.87 | 0 | 198 | 2.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 4:00:01 PM EST |
| 82.50 | 304.00 | 311.25 | 307.63 | 345.05 | 0.00 | 0.00% | 3.73 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/6/2026 4:00:01 PM EST |
| 85.00 | 301.55 | 309.05 | 305.30 | 37.50 | 0.00 | 0.00% | 3.59 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 10/6/2026 4:00:01 PM EST |
| 87.50 | 299.05 | 306.00 | 302.53 | 264.65 | 0.00 | 0.00% | 3.46 | 0 | 11 | 2.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 4:00:01 PM EST |
| 90.00 | 296.55 | 303.85 | 300.20 | 250.97 | 0.00 | 0.00% | 3.34 | 0 | 92 | 2.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:01 PM EST |
| 92.50 | 294.10 | 301.40 | 297.75 | 166.10 | 0.00 | 0.00% | 3.22 | 0 | 501 | 2.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 95.00 | 291.60 | 299.10 | 295.35 | 187.60 | 0.00 | 0.00% | 3.11 | 0 | 11 | 2.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/6/2026 4:00:01 PM EST |
| 97.50 | 289.10 | 295.40 | 292.25 | 248.55 | 0.00 | 0.00% | 3.00 | 0 | 12 | 2.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/6/2026 4:00:01 PM EST |
| 100.00 | 287.35 | 293.50 | 290.43 | 282.50 | 0.00 | 0.00% | 2.90 | 0 | 185 | 2.23 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/6/2026 4:00:01 PM EST |
| 105.00 | 281.65 | 288.50 | 285.08 | 241.75 | 0.00 | 0.00% | 2.72 | 0 | 31 | 2.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/6/2026 4:00:01 PM EST |
| 110.00 | 276.70 | 283.50 | 280.10 | 253.98 | 0.00 | 0.00% | 2.55 | 0 | 106 | 2.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 115.00 | 271.70 | 277.95 | 274.83 | 172.50 | 0.00 | 0.00% | 2.39 | 0 | 118 | 2.25 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/6/2026 4:00:01 PM EST |
| 120.00 | 266.75 | 272.60 | 269.68 | 254.45 | +118.75 | +87.51% | 2.25 | 1 | 109 | 2.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 125.00 | 262.50 | 267.75 | 265.13 | 262.05 | +23.01 | +9.63% | 2.12 | 3 | 408 | 2.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 130.00 | 256.85 | 262.75 | 259.80 | 198.10 | 0.00 | 0.00% | 2.00 | 0 | 128 | 1.94 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 10/6/2026 4:00:01 PM EST |
| 135.00 | 251.85 | 259.20 | 255.53 | 317.18 | 0.00 | 0.00% | 1.89 | 0 | 63 | 1.95 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 10/6/2026 4:00:01 PM EST |
| 140.00 | 246.90 | 254.25 | 250.58 | 127.05 | 0.00 | 0.00% | 1.79 | 0 | 131 | 1.94 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 10/6/2026 4:00:01 PM EST |
| 145.00 | 241.95 | 249.15 | 245.55 | 206.00 | 0.00 | 0.00% | 1.69 | 0 | 24 | 1.77 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 150.00 | 237.00 | 244.15 | 240.58 | 171.08 | 0.00 | 0.00% | 1.60 | 0 | 68 | 1.76 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 4:00:01 PM EST |
| 155.00 | 232.05 | 239.10 | 235.58 | 223.50 | +57.22 | +34.42% | 1.52 | 1 | 25 | 1.77 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 160.00 | 227.10 | 233.35 | 230.23 | 146.00 | 0.00 | 0.00% | 1.44 | 0 | 73 | 1.65 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 10/6/2026 4:00:01 PM EST |
| 165.00 | 222.20 | 229.50 | 225.85 | 101.97 | 0.00 | 0.00% | 1.37 | 0 | 87 | 1.66 | 1.00 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 4:00:01 PM EST |
| 170.00 | 217.25 | 223.85 | 220.55 | 101.27 | 0.00 | 0.00% | 1.30 | 0 | 54 | 0.00 | 1.00 | 0.00 | -0.05 | 9/14/2026 | 10/6/2026 4:00:01 PM EST |
| 175.00 | 212.30 | 219.15 | 215.73 | 112.40 | 0.00 | 0.00% | 1.23 | 0 | 40 | 1.52 | 1.00 | 0.00 | -0.06 | 9/17/2026 | 10/6/2026 4:00:01 PM EST |
| 180.00 | 208.10 | 213.85 | 210.98 | 179.48 | 0.00 | 0.00% | 1.17 | 0 | 120 | 1.47 | 0.99 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 185.00 | 202.50 | 208.75 | 205.63 | 180.00 | 0.00 | 0.00% | 1.11 | 0 | 54 | 1.43 | 0.99 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 4:00:01 PM EST |
| 190.00 | 197.60 | 203.90 | 200.75 | 206.10 | +27.89 | +15.65% | 1.06 | 1 | 78 | 1.39 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 195.00 | 192.75 | 198.75 | 195.75 | 201.25 | +39.67 | +24.56% | 1.00 | 1 | 31 | 1.32 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 200.00 | 187.85 | 193.85 | 190.85 | 152.40 | 0.00 | 0.00% | 0.95 | 0 | 82 | 1.28 | 0.99 | 0.00 | -0.09 | 9/28/2026 | 10/6/2026 4:00:01 PM EST |
| 210.00 | 178.15 | 184.20 | 181.18 | 186.72 | +37.74 | +25.34% | 0.86 | 1 | 196 | 1.22 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 220.00 | 168.60 | 175.30 | 171.95 | 177.12 | +34.12 | +23.86% | 0.78 | 1 | 142 | 1.11 | 0.98 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 230.00 | 159.75 | 165.55 | 162.65 | 164.37 | +34.39 | +26.46% | 0.71 | 1 | 170 | 1.03 | 0.97 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 240.00 | 149.55 | 155.60 | 152.58 | 149.65 | +28.77 | +23.80% | 0.64 | 2 | 144 | 1.07 | 0.96 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 250.00 | 141.10 | 146.90 | 144.00 | 141.20 | +21.21 | +17.68% | 0.58 | 4 | 208 | 1.06 | 0.95 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 260.00 | 132.05 | 137.60 | 134.83 | 135.85 | +28.25 | +26.26% | 0.52 | 13 | 326 | 1.02 | 0.93 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 270.00 | 123.25 | 127.95 | 125.60 | 127.60 | +31.14 | +32.29% | 0.47 | 4 | 562 | 0.72 | 0.92 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 280.00 | 114.25 | 119.05 | 116.65 | 96.01 | 0.00 | 0.00% | 0.42 | 0 | 263 | 0.74 | 0.90 | 0.00 | -0.29 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 290.00 | 106.45 | 112.50 | 109.48 | 109.53 | +23.15 | +26.80% | 0.38 | 7 | 132 | 0.80 | 0.88 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 300.00 | 98.55 | 104.55 | 101.55 | 99.73 | +21.41 | +27.34% | 0.34 | 7 | 765 | 0.81 | 0.85 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 310.00 | 90.00 | 96.75 | 93.38 | 102.67 | +32.94 | +47.24% | 0.30 | 3 | 305 | 0.80 | 0.83 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 320.00 | 84.60 | 88.05 | 86.33 | 86.83 | +29.49 | +51.43% | 0.27 | 7 | 314 | 0.81 | 0.80 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 330.00 | 76.20 | 82.95 | 79.58 | 76.99 | +16.24 | +26.74% | 0.24 | 20 | 241 | 0.82 | 0.77 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 340.00 | 70.35 | 76.55 | 73.45 | 76.22 | +21.22 | +38.59% | 0.22 | 12 | 214 | 0.83 | 0.74 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 350.00 | 65.85 | 69.60 | 67.73 | 66.96 | +18.03 | +36.85% | 0.19 | 25 | 288 | 0.84 | 0.70 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 360.00 | 61.45 | 63.75 | 62.60 | 62.02 | +18.01 | +40.93% | 0.17 | 82 | 282 | 0.85 | 0.67 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 370.00 | 56.25 | 58.15 | 57.20 | 54.95 | +14.10 | +34.52% | 0.15 | 72 | 351 | 0.86 | 0.64 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 380.00 | 51.60 | 53.15 | 52.38 | 51.65 | +15.47 | +42.76% | 0.14 | 57 | 473 | 0.86 | 0.60 | 0.00 | -0.53 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 390.00 | 47.15 | 48.80 | 47.98 | 46.24 | +13.39 | +40.77% | 0.12 | 71 | 214 | 0.86 | 0.57 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 400.00 | 42.85 | 44.80 | 43.83 | 42.31 | +10.91 | +34.75% | 0.11 | 153 | 322 | 0.87 | 0.53 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 410.00 | 38.40 | 40.80 | 39.60 | 39.17 | +13.17 | +50.66% | 0.10 | 39 | 154 | 0.87 | 0.50 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 420.00 | 34.75 | 36.80 | 35.78 | 35.17 | +10.98 | +45.40% | 0.09 | 163 | 100 | 0.87 | 0.47 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 430.00 | 31.70 | 33.90 | 32.80 | 33.25 | +11.10 | +50.12% | 0.08 | 26 | 151 | 0.87 | 0.44 | 0.00 | -0.53 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 440.00 | 28.35 | 30.45 | 29.40 | 31.10 | +11.10 | +55.50% | 0.07 | 15 | 135 | 0.88 | 0.41 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 450.00 | 26.60 | 27.80 | 27.20 | 25.80 | +8.55 | +49.57% | 0.06 | 123 | 423 | 0.88 | 0.38 | 0.00 | -0.51 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 460.00 | 23.80 | 25.40 | 24.60 | 23.97 | +8.37 | +53.66% | 0.05 | 19 | 167 | 0.88 | 0.35 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 470.00 | 21.35 | 23.30 | 22.33 | 22.95 | +8.45 | +58.28% | 0.05 | 14 | 159 | 0.88 | 0.33 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 480.00 | 19.10 | 20.95 | 20.03 | 20.50 | +8.17 | +66.27% | 0.04 | 10 | 49 | 0.87 | 0.30 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 490.00 | 14.25 | 19.05 | 16.65 | 19.00 | +8.80 | +86.28% | 0.03 | 16 | 32 | 0.84 | 0.28 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 500.00 | 15.75 | 19.85 | 17.80 | 16.20 | +5.65 | +53.56% | 0.04 | 86 | 258 | 0.91 | 0.26 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 510.00 | 14.20 | 17.95 | 16.08 | 15.80 | +6.15 | +63.74% | 0.03 | 2 | 154 | 0.91 | 0.24 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 520.00 | 12.85 | 15.80 | 14.33 | 13.36 | +4.86 | +57.18% | 0.03 | 15 | 56 | 0.90 | 0.22 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 530.00 | 11.60 | 15.25 | 13.43 | 12.21 | +4.21 | +52.63% | 0.03 | 4 | 98 | 0.92 | 0.20 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 540.00 | 7.55 | 14.30 | 10.93 | 10.73 | +4.26 | +65.85% | 0.02 | 3 | 36 | 0.88 | 0.19 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 550.00 | 6.85 | 13.10 | 9.98 | 9.84 | +3.86 | +64.55% | 0.02 | 102 | 133 | 0.88 | 0.17 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 560.00 | 8.50 | 12.05 | 10.28 | 7.51 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.93 | 0.16 | 0.00 | -0.33 | 10/1/2026 | 10/6/2026 4:00:01 PM EST |
| 570.00 | 5.20 | 10.60 | 7.90 | 8.04 | +2.90 | +56.42% | 0.01 | 3 | 328 | 0.88 | 0.15 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 580.00 | 5.20 | 10.25 | 7.73 | 8.00 | +3.21 | +67.02% | 0.01 | 1 | 138 | 0.90 | 0.14 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 590.00 | 4.30 | 7.75 | 6.03 | 7.48 | +2.33 | +45.25% | 0.01 | 10 | 38 | 0.87 | 0.13 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 600.00 | 3.95 | 8.25 | 6.10 | 6.80 | +2.80 | +70.00% | 0.01 | 3 | 57 | 0.89 | 0.12 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 610.00 | 5.20 | 6.60 | 5.90 | 5.70 | +1.10 | +23.92% | 0.01 | 2 | 163 | 0.92 | 0.11 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 620.00 | 4.70 | 6.25 | 5.48 | 5.20 | +1.40 | +36.85% | 0.01 | 30 | 70 | 0.92 | 0.10 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 630.00 | 4.25 | 5.55 | 4.90 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.92 | 0.09 | 0.00 | -0.23 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 640.00 | 2.86 | 6.15 | 4.51 | 4.59 | +1.75 | +61.62% | 0.01 | 2 | 166 | 0.92 | 0.09 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 650.00 | 3.55 | 4.85 | 4.20 | 4.11 | +1.49 | +56.87% | 0.01 | 30 | 507 | 0.93 | 0.08 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 660.00 | 3.15 | 4.55 | 3.85 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.93 | 0.07 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 670.00 | 3.00 | 4.10 | 3.55 | 3.48 | +1.38 | +65.72% | 0.01 | 7 | 135 | 0.94 | 0.07 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 680.00 | 2.81 | 4.05 | 3.43 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.95 | 0.06 | 0.00 | -0.17 | 9/29/2026 | 10/6/2026 4:00:01 PM EST |
| 700.00 | 2.40 | 3.20 | 2.80 | 3.35 | +1.66 | +98.23% | 0.00 | 6 | 238 | 0.95 | 0.05 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 80 | 3.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 60 | 3.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 65 | 3.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 167 | 3.31 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 5,497 | 2.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/6/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 742 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 217 | 2.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.94 | 1.47 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.34 | 1.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:01 PM EST |
| 130.00 | 0.03 | 0.43 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.16 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.00 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 4.35 | 2.18 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 446 | 1.94 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:01 PM EST |
| 145.00 | 0.03 | 0.59 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.77 | 0.89 | 0.15 | -0.13 | -46.43% | 0.01 | 1 | 156 | 1.51 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.22 | 0.61 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.37 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.82 | 0.41 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 75 | 1.11 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.20 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 170.00 | 0.20 | 0.54 | 0.37 | 0.19 | -0.30 | -61.23% | 0.00 | 1 | 62 | 1.04 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 175.00 | 0.15 | 0.61 | 0.38 | 0.30 | -0.18 | -37.50% | 0.00 | 1 | 170 | 1.00 | 0.00 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 180.00 | 0.20 | 0.91 | 0.56 | 0.35 | -0.48 | -57.84% | 0.00 | 21 | 301 | 1.02 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 185.00 | 0.40 | 0.84 | 0.62 | 0.46 | -0.41 | -47.13% | 0.00 | 1 | 102 | 1.02 | -0.01 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 190.00 | 0.30 | 0.59 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.94 | -0.01 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 4:00:01 PM EST |
| 195.00 | 0.50 | 1.07 | 0.79 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.99 | -0.01 | 0.00 | -0.08 | 9/30/2026 | 10/6/2026 4:00:01 PM EST |
| 200.00 | 0.58 | 0.73 | 0.66 | 0.70 | -0.27 | -27.84% | 0.00 | 12 | 309 | 0.94 | -0.01 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 210.00 | 0.19 | 1.47 | 0.83 | 1.48 | +0.24 | +19.36% | 0.00 | 13 | 112 | 0.87 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 220.00 | 1.20 | 1.56 | 1.38 | 1.42 | -1.08 | -43.20% | 0.01 | 143 | 749 | 0.93 | -0.02 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 230.00 | 1.50 | 1.97 | 1.74 | 1.67 | -1.03 | -38.15% | 0.01 | 221 | 877 | 0.91 | -0.03 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 240.00 | 1.88 | 2.50 | 2.19 | 2.18 | -1.41 | -39.28% | 0.01 | 135 | 539 | 0.88 | -0.04 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 250.00 | 2.57 | 3.10 | 2.84 | 3.12 | -1.38 | -30.67% | 0.01 | 160 | 717 | 0.87 | -0.05 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 260.00 | 3.05 | 4.75 | 3.90 | 4.20 | -1.72 | -29.06% | 0.01 | 60 | 262 | 0.87 | -0.07 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 270.00 | 4.45 | 5.20 | 4.83 | 4.99 | -3.46 | -40.95% | 0.02 | 99 | 285 | 0.85 | -0.08 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 280.00 | 6.00 | 6.85 | 6.43 | 6.55 | -3.60 | -35.47% | 0.02 | 32 | 580 | 0.86 | -0.10 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 290.00 | 7.20 | 10.00 | 8.60 | 8.10 | -4.24 | -34.36% | 0.03 | 53 | 388 | 0.87 | -0.12 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 300.00 | 9.60 | 11.00 | 10.30 | 10.15 | -4.95 | -32.79% | 0.03 | 128 | 788 | 0.86 | -0.15 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 310.00 | 12.00 | 16.45 | 14.23 | 13.38 | -5.22 | -28.07% | 0.05 | 65 | 313 | 0.90 | -0.17 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 320.00 | 12.35 | 17.45 | 14.90 | 15.70 | -7.52 | -32.39% | 0.05 | 42 | 314 | 0.84 | -0.20 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 330.00 | 15.30 | 21.05 | 18.18 | 19.01 | -6.96 | -26.80% | 0.06 | 45 | 243 | 0.84 | -0.23 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 340.00 | 19.50 | 23.05 | 21.28 | 21.86 | -9.08 | -29.35% | 0.06 | 25 | 118 | 0.83 | -0.26 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 350.00 | 24.70 | 27.00 | 25.85 | 25.80 | -11.10 | -30.09% | 0.07 | 60 | 182 | 0.85 | -0.30 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 360.00 | 29.45 | 31.40 | 30.43 | 31.00 | -10.25 | -24.85% | 0.08 | 57 | 343 | 0.86 | -0.33 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 370.00 | 33.70 | 36.20 | 34.95 | 35.78 | -11.82 | -24.84% | 0.09 | 54 | 119 | 0.86 | -0.36 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 380.00 | 39.25 | 41.35 | 40.30 | 40.05 | -19.10 | -32.30% | 0.11 | 20 | 33 | 0.86 | -0.40 | 0.00 | -0.53 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 390.00 | 44.30 | 46.70 | 45.50 | 45.50 | -20.04 | -30.58% | 0.12 | 167 | 44 | 0.86 | -0.43 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 400.00 | 50.40 | 54.45 | 52.43 | 51.70 | -15.52 | -23.09% | 0.13 | 149 | 25 | 0.88 | -0.47 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 410.00 | 56.05 | 60.70 | 58.38 | 58.88 | -16.77 | -22.17% | 0.14 | 3 | 13 | 0.89 | -0.50 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 420.00 | 62.55 | 67.10 | 64.83 | 62.08 | -68.16 | -52.34% | 0.15 | 30 | 16 | 0.88 | -0.53 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 430.00 | 68.75 | 75.00 | 71.88 | 91.55 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.89 | -0.56 | 0.00 | -0.53 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 440.00 | 75.75 | 81.60 | 78.68 | 75.06 | -22.39 | -22.98% | 0.18 | 9 | 4 | 0.89 | -0.59 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 450.00 | 83.55 | 87.15 | 85.35 | 85.50 | -26.87 | -23.92% | 0.19 | 1 | 15 | 0.88 | -0.62 | 0.00 | -0.51 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 460.00 | 91.10 | 94.05 | 92.58 | 113.05 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.87 | -0.65 | 0.00 | -0.50 | 9/28/2026 | 10/6/2026 4:00:01 PM EST |
| 470.00 | 99.15 | 102.00 | 100.58 | 101.47 | -111.73 | -52.41% | 0.21 | 2 | 9 | 0.87 | -0.67 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 480.00 | 106.55 | 109.20 | 107.88 | 109.13 | -106.36 | -49.36% | 0.22 | 18 | 8 | 0.86 | -0.70 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 490.00 | 113.25 | 119.55 | 116.40 | 142.95 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.87 | -0.72 | 0.00 | -0.45 | 9/22/2026 | 10/6/2026 4:00:01 PM EST |
| 500.00 | 121.55 | 127.85 | 124.70 | 126.45 | -15.80 | -11.11% | 0.25 | 10 | 20 | 0.87 | -0.74 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 510.00 | 130.15 | 136.00 | 133.08 | 181.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.87 | -0.76 | 0.00 | -0.42 | 6/23/2026 | 10/6/2026 4:00:01 PM EST |
| 520.00 | 140.05 | 145.75 | 142.90 | 149.70 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.90 | -0.78 | 0.00 | -0.40 | 6/30/2026 | 10/6/2026 4:00:01 PM EST |
| 530.00 | 147.25 | 153.40 | 150.33 | 175.85 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.86 | -0.80 | 0.00 | -0.38 | 7/1/2026 | 10/6/2026 4:00:01 PM EST |
| 540.00 | 156.55 | 163.35 | 159.95 | 158.60 | -46.50 | -22.68% | 0.30 | 1 | 10 | 0.88 | -0.81 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 550.00 | 166.75 | 172.20 | 169.48 | 212.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.91 | -0.83 | 0.00 | -0.35 | 6/24/2026 | 10/6/2026 4:00:01 PM EST |
| 560.00 | 174.45 | 181.30 | 177.88 | 220.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.89 | -0.84 | 0.00 | -0.33 | 6/24/2026 | 10/6/2026 4:00:01 PM EST |
| 570.00 | 185.10 | 189.50 | 187.30 | 303.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -0.85 | 0.00 | -0.32 | 7/27/2026 | 10/6/2026 4:00:01 PM EST |
| 580.00 | 193.15 | 199.70 | 196.43 | 192.20 | -17.20 | -8.22% | 0.34 | 1 | 0 | 0.87 | -0.86 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 590.00 | 202.10 | 209.00 | 205.55 | 313.61 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.88 | -0.87 | 0.00 | -0.29 | 7/30/2026 | 10/6/2026 4:00:01 PM EST |
| 600.00 | 213.15 | 217.50 | 215.33 | % | 0.36 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.27 | 10/6/2026 4:00:01 PM EST | |||
| 610.00 | 221.10 | 227.95 | 224.53 | % | 0.37 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.26 | 10/6/2026 4:00:01 PM EST | |||
| 620.00 | 230.70 | 237.10 | 233.90 | % | 0.38 | 0 | 0 | 1.05 | -0.90 | 0.00 | -0.24 | 10/6/2026 4:00:01 PM EST | |||
| 630.00 | 240.30 | 246.65 | 243.48 | 268.15 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.06 | -0.91 | 0.00 | -0.23 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 640.00 | 250.10 | 256.30 | 253.20 | 254.85 | -38.87 | -13.24% | 0.40 | 10 | 14 | 1.07 | -0.91 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 650.00 | 259.80 | 265.95 | 262.88 | % | 0.40 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.20 | 10/6/2026 4:00:01 PM EST | |||
| 660.00 | 269.30 | 275.70 | 272.50 | % | 0.41 | 0 | 0 | 1.09 | -0.93 | 0.00 | -0.19 | 10/6/2026 4:00:01 PM EST | |||
| 670.00 | 279.25 | 285.45 | 282.35 | 357.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -0.93 | 0.00 | -0.18 | 7/21/2026 | 10/6/2026 4:00:01 PM EST |
| 680.00 | 289.00 | 295.20 | 292.10 | 324.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.11 | -0.94 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 700.00 | 308.65 | 314.80 | 311.73 | % | 0.45 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.16 | 10/6/2026 4:00:01 PM EST |