Options Chain for ASTERA LABS INC COM (ALAB) - $338.97 as of 8/7/2026 7:33:53 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 | 275.05 | 283.75 | 279.40 | 295.45 | 0.00 | 0.00% | 5.08 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 270.05 | 278.75 | 274.40 | 313.48 | 0.00 | 0.00% | 4.57 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 265.10 | 273.80 | 269.45 | 206.60 | 0.00 | 0.00% | 4.15 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 260.10 | 268.80 | 264.45 | 347.00 | 0.00 | 0.00% | 3.78 | 0 | 38 | 2.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 255.15 | 263.85 | 259.50 | 198.47 | 0.00 | 0.00% | 3.46 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 250.15 | 259.00 | 254.58 | 261.45 | 0.00 | 0.00% | 3.18 | 0 | 9 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 245.20 | 253.90 | 249.55 | 338.60 | 0.00 | 0.00% | 2.94 | 0 | 6 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 240.25 | 248.95 | 244.60 | 217.50 | 0.00 | 0.00% | 2.72 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 235.25 | 243.95 | 239.60 | 277.25 | 0.00 | 0.00% | 2.52 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 230.30 | 238.90 | 234.60 | 235.00 | 0.00 | 0.00% | 2.35 | 0 | 35 | 2.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 225.35 | 234.00 | 229.68 | 284.50 | 0.00 | 0.00% | 2.19 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 220.40 | 229.00 | 224.70 | 151.35 | 0.00 | 0.00% | 2.04 | 0 | 26 | 2.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 215.45 | 224.00 | 219.73 | 147.15 | 0.00 | 0.00% | 1.91 | 0 | 18 | 2.03 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 210.50 | 219.00 | 214.75 | 216.54 | 0.00 | 0.00% | 1.79 | 0 | 77 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 205.30 | 212.60 | 208.95 | 207.40 | 0.00 | 0.00% | 1.67 | 0 | 1,022 | 1.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 200.60 | 209.00 | 204.80 | 161.73 | 0.00 | 0.00% | 1.58 | 0 | 62 | 1.80 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 195.65 | 204.55 | 200.10 | 128.85 | 0.00 | 0.00% | 1.48 | 0 | 37 | 1.72 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 190.75 | 199.45 | 195.10 | 124.50 | 0.00 | 0.00% | 1.39 | 0 | 76 | 1.69 | 1.00 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 185.85 | 194.50 | 190.18 | 184.30 | 0.00 | 0.00% | 1.31 | 0 | 47 | 1.60 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 180.95 | 189.65 | 185.30 | 188.95 | +1.53 | +0.82% | 1.24 | 6 | 119 | 1.68 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 176.10 | 184.95 | 180.53 | 137.55 | 0.00 | 0.00% | 1.16 | 0 | 61 | 1.58 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 171.20 | 178.40 | 174.80 | 157.85 | 0.00 | 0.00% | 1.09 | 0 | 73 | 1.56 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 166.40 | 175.00 | 170.70 | 163.20 | 0.00 | 0.00% | 1.03 | 0 | 312 | 1.54 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 161.55 | 166.00 | 163.78 | 130.74 | 0.00 | 0.00% | 0.96 | 0 | 117 | 1.24 | 0.99 | 0.00 | -0.07 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 156.80 | 165.50 | 161.15 | 164.70 | 0.00 | 0.00% | 0.92 | 0 | 120 | 1.41 | 0.98 | 0.00 | -0.06 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 152.00 | 158.45 | 155.23 | 93.65 | 0.00 | 0.00% | 0.86 | 0 | 211 | 1.40 | 0.98 | 0.00 | -0.07 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 147.35 | 156.00 | 151.68 | 154.84 | 0.00 | 0.00% | 0.82 | 0 | 39 | 1.31 | 0.97 | 0.00 | -0.09 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 142.65 | 151.00 | 146.83 | 82.50 | 0.00 | 0.00% | 0.77 | 0 | 83 | 1.31 | 0.97 | 0.00 | -0.10 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 138.05 | 146.75 | 142.40 | 160.50 | 0.00 | 0.00% | 0.73 | 0 | 78 | 1.29 | 0.96 | 0.00 | -0.11 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 133.45 | 142.00 | 137.73 | 141.55 | +13.72 | +10.74% | 0.69 | 11 | 127 | 1.30 | 0.95 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 124.50 | 133.00 | 128.75 | 126.71 | 0.00 | 0.00% | 0.61 | 0 | 78 | 0.98 | 0.94 | 0.00 | -0.16 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 220.00 | 115.70 | 122.50 | 119.10 | 120.66 | -32.30 | -21.12% | 0.54 | 1 | 394 | 0.95 | 0.92 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 230.00 | 107.25 | 114.00 | 110.63 | 118.50 | +5.15 | +4.55% | 0.48 | 2 | 458 | 0.97 | 0.90 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 99.05 | 105.95 | 102.50 | 104.05 | -5.30 | -4.85% | 0.43 | 1 | 50 | 0.98 | 0.88 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 250.00 | 91.15 | 97.75 | 94.45 | 89.35 | 0.00 | 0.00% | 0.38 | 0 | 813 | 0.98 | 0.85 | 0.00 | -0.32 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 260.00 | 83.75 | 89.75 | 86.75 | 82.50 | 0.00 | 0.00% | 0.33 | 0 | 509 | 0.97 | 0.82 | 0.00 | -0.35 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 270.00 | 76.60 | 82.80 | 79.70 | 85.13 | 0.00 | 0.00% | 0.30 | 0 | 146 | 0.97 | 0.79 | 0.00 | -0.39 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 280.00 | 70.35 | 75.55 | 72.95 | 81.60 | 0.00 | 0.00% | 0.26 | 0 | 1,361 | 0.97 | 0.76 | 0.00 | -0.42 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 290.00 | 63.35 | 69.70 | 66.53 | 65.20 | 0.00 | 0.00% | 0.23 | 0 | 151 | 0.96 | 0.72 | 0.00 | -0.45 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 300.00 | 59.05 | 63.10 | 61.08 | 63.70 | -5.20 | -7.55% | 0.20 | 31 | 548 | 0.97 | 0.69 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 310.00 | 52.75 | 58.25 | 55.50 | 54.58 | -11.05 | -16.84% | 0.18 | 1 | 68 | 0.97 | 0.65 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 320.00 | 48.85 | 54.55 | 51.70 | 52.46 | -2.64 | -4.80% | 0.16 | 5 | 186 | 1.00 | 0.62 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 330.00 | 44.85 | 48.05 | 46.45 | 46.09 | -4.36 | -8.65% | 0.14 | 9 | 206 | 0.99 | 0.58 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 340.00 | 39.80 | 43.60 | 41.70 | 40.10 | -6.17 | -13.34% | 0.12 | 9 | 133 | 0.98 | 0.55 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 350.00 | 35.00 | 39.60 | 37.30 | 36.70 | -6.53 | -15.11% | 0.11 | 21 | 1,738 | 0.97 | 0.51 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 360.00 | 32.80 | 35.90 | 34.35 | 33.75 | -5.13 | -13.20% | 0.10 | 6 | 1,823 | 0.98 | 0.48 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 370.00 | 26.35 | 32.95 | 29.65 | 34.64 | -1.76 | -4.84% | 0.08 | 21 | 521 | 0.95 | 0.45 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 380.00 | 25.00 | 29.85 | 27.43 | 27.60 | -3.70 | -11.83% | 0.07 | 7 | 510 | 0.97 | 0.41 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 390.00 | 21.85 | 28.60 | 25.23 | 26.05 | -6.50 | -19.97% | 0.06 | 7 | 219 | 0.98 | 0.38 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 400.00 | 20.40 | 24.75 | 22.58 | 22.20 | -4.75 | -17.63% | 0.06 | 204 | 631 | 0.98 | 0.36 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 410.00 | 18.65 | 22.10 | 20.38 | 19.90 | -6.85 | -25.61% | 0.05 | 13 | 377 | 0.98 | 0.33 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 420.00 | 16.90 | 19.50 | 18.20 | 17.70 | -5.60 | -24.04% | 0.04 | 32 | 1,177 | 0.98 | 0.30 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 430.00 | 14.80 | 17.85 | 16.33 | 18.43 | -1.77 | -8.77% | 0.04 | 1 | 59 | 0.98 | 0.28 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 440.00 | 13.20 | 16.05 | 14.63 | 14.87 | -4.15 | -21.82% | 0.03 | 9 | 94 | 0.98 | 0.26 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 450.00 | 11.25 | 14.20 | 12.73 | 13.10 | -2.70 | -17.09% | 0.03 | 342 | 634 | 0.97 | 0.24 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 460.00 | 9.20 | 14.10 | 11.65 | 11.30 | -3.05 | -21.26% | 0.03 | 16 | 69 | 0.98 | 0.22 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 470.00 | 9.40 | 12.85 | 11.13 | 10.80 | -3.60 | -25.00% | 0.02 | 18 | 87 | 1.00 | 0.20 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 480.00 | 8.55 | 11.80 | 10.18 | 9.20 | -3.33 | -26.58% | 0.02 | 49 | 1,870 | 1.01 | 0.18 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 490.00 | 7.45 | 10.55 | 9.00 | 11.45 | +0.55 | +5.05% | 0.02 | 4 | 66 | 1.00 | 0.17 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 500.00 | 5.65 | 9.55 | 7.60 | 7.45 | -3.55 | -32.28% | 0.02 | 10 | 520 | 0.98 | 0.15 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 510.00 | 5.10 | 9.45 | 7.28 | 8.08 | -2.42 | -23.05% | 0.01 | 5 | 558 | 1.00 | 0.14 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 520.00 | 4.30 | 7.15 | 5.73 | 7.00 | -2.30 | -24.74% | 0.01 | 10 | 39 | 0.97 | 0.13 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 530.00 | 3.50 | 6.60 | 5.05 | 5.10 | -3.22 | -38.71% | 0.01 | 5 | 83 | 0.96 | 0.12 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 540.00 | 3.05 | 7.30 | 5.18 | 5.43 | -1.62 | -22.98% | 0.01 | 1 | 31 | 0.99 | 0.11 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 550.00 | 2.77 | 6.45 | 4.61 | 5.70 | -1.59 | -21.82% | 0.01 | 4 | 387 | 0.99 | 0.10 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 560.00 | 2.05 | 6.40 | 4.23 | 4.80 | -1.80 | -27.28% | 0.01 | 10 | 61 | 0.99 | 0.09 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 570.00 | 3.45 | 5.05 | 4.25 | 5.20 | -0.95 | -15.45% | 0.01 | 1 | 8 | 1.03 | 0.08 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 580.00 | 2.49 | 5.05 | 3.77 | 5.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.07 | 0.00 | -0.19 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 590.00 | 1.70 | 5.15 | 3.43 | 3.98 | -0.72 | -15.32% | 0.01 | 2 | 47 | 1.02 | 0.07 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 600.00 | 2.06 | 4.25 | 3.16 | 2.78 | -1.22 | -30.50% | 0.01 | 3 | 295 | 1.03 | 0.06 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 610.00 | 2.16 | 3.25 | 2.71 | 2.56 | -7.19 | -73.75% | 0.00 | 8 | 8 | 1.03 | 0.06 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 620.00 | 1.01 | 3.25 | 2.13 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.99 | 0.05 | 0.00 | -0.14 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 630.00 | 0.21 | 3.50 | 1.86 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.93 | 0.05 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 640.00 | 0.85 | 3.30 | 2.08 | 2.38 | -1.52 | -38.98% | 0.00 | 11 | 22 | 1.02 | 0.04 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 650.00 | 0.80 | 3.00 | 1.90 | 2.44 | -1.21 | -33.16% | 0.00 | 4 | 244 | 1.02 | 0.04 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 660.00 | 1.15 | 2.76 | 1.96 | 2.24 | -1.16 | -34.12% | 0.00 | 2 | 18 | 1.06 | 0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 670.00 | 0.63 | 2.76 | 1.70 | 2.28 | -0.97 | -29.85% | 0.00 | 1 | 27 | 1.03 | 0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 680.00 | 1.02 | 1.75 | 1.39 | 2.04 | +0.08 | +4.09% | 0.00 | 2 | 94 | 1.04 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 700.00 | 0.98 | 1.90 | 1.44 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.08 | 0.02 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 186 | 3.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.03 | 0.52 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 549 | 2.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.33 | 0.67 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 214 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.63 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.50 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 0.68 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 1.21 | 0.63 | 0.20 | -0.05 | -20.00% | 0.01 | 20 | 616 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.32 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 0.20 | 0.82 | 0.51 | 0.35 | -0.25 | -41.67% | 0.00 | 5 | 132 | 1.23 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.27 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 0.01 | 0.97 | 0.49 | 0.42 | -0.42 | -50.00% | 0.00 | 2 | 830 | 1.03 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 0.40 | 1.59 | 1.00 | 0.53 | -0.07 | -11.67% | 0.01 | 1 | 1,864 | 1.21 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 0.15 | 1.26 | 0.71 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.08 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 0.23 | 1.26 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.07 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 0.30 | 1.31 | 0.81 | 1.00 | -0.59 | -37.11% | 0.00 | 20 | 144 | 1.04 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.84 | 1.42 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.31 | -0.01 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 0.65 | 1.97 | 1.31 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.06 | -0.02 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 1.25 | 1.98 | 1.62 | 1.65 | -0.67 | -28.88% | 0.01 | 4 | 127 | 1.06 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 1.13 | 2.64 | 1.89 | 1.95 | -1.20 | -38.10% | 0.01 | 1 | 32 | 1.06 | -0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 1.26 | 2.92 | 2.09 | 2.26 | -0.28 | -11.03% | 0.01 | 2 | 83 | 1.04 | -0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 1.54 | 3.20 | 2.37 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.03 | -0.04 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 2.23 | 3.85 | 3.04 | 2.95 | -0.35 | -10.61% | 0.02 | 72 | 636 | 1.05 | -0.05 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 3.00 | 4.35 | 3.68 | 3.90 | -1.25 | -24.28% | 0.02 | 3 | 327 | 1.02 | -0.06 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 220.00 | 4.05 | 5.60 | 4.83 | 5.00 | -1.00 | -16.67% | 0.02 | 59 | 225 | 1.00 | -0.08 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 230.00 | 5.95 | 6.80 | 6.38 | 6.65 | -1.00 | -13.08% | 0.03 | 50 | 330 | 1.00 | -0.10 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 7.10 | 8.90 | 8.00 | 8.70 | -0.60 | -6.46% | 0.03 | 184 | 340 | 0.99 | -0.12 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 250.00 | 9.40 | 11.75 | 10.58 | 11.00 | -1.84 | -14.33% | 0.04 | 20 | 329 | 1.00 | -0.15 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 260.00 | 11.35 | 14.15 | 12.75 | 13.50 | -0.82 | -5.73% | 0.05 | 20 | 129 | 0.99 | -0.18 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 270.00 | 14.25 | 16.95 | 15.60 | 16.24 | -2.55 | -13.58% | 0.06 | 13 | 149 | 0.98 | -0.21 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 280.00 | 17.45 | 19.85 | 18.65 | 19.47 | -0.43 | -2.17% | 0.07 | 11 | 889 | 0.98 | -0.24 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 290.00 | 21.40 | 23.95 | 22.68 | 22.59 | -3.93 | -14.82% | 0.08 | 79 | 455 | 0.98 | -0.28 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 300.00 | 25.15 | 28.00 | 26.58 | 27.66 | +0.74 | +2.75% | 0.09 | 17 | 869 | 0.98 | -0.31 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 310.00 | 29.50 | 32.85 | 31.18 | 31.40 | -0.15 | -0.48% | 0.10 | 7 | 76 | 0.98 | -0.35 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 320.00 | 33.00 | 40.50 | 36.75 | 36.95 | -1.05 | -2.77% | 0.11 | 20 | 220 | 0.99 | -0.38 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 330.00 | 39.40 | 43.15 | 41.28 | 43.50 | -1.20 | -2.69% | 0.13 | 8 | 102 | 0.98 | -0.42 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 340.00 | 44.80 | 51.25 | 48.03 | 49.05 | -1.32 | -2.63% | 0.14 | 2 | 89 | 1.00 | -0.45 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 350.00 | 50.45 | 55.15 | 52.80 | 54.88 | +3.16 | +6.11% | 0.15 | 2 | 132 | 0.98 | -0.49 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 360.00 | 57.50 | 63.30 | 60.40 | 59.15 | -2.20 | -3.59% | 0.17 | 15 | 99 | 1.01 | -0.52 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 370.00 | 62.55 | 70.00 | 66.28 | 65.65 | -0.02 | -0.03% | 0.18 | 12 | 214 | 0.99 | -0.55 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 380.00 | 70.50 | 74.95 | 72.73 | 71.00 | -5.54 | -7.24% | 0.19 | 1 | 188 | 0.98 | -0.59 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 390.00 | 77.85 | 84.45 | 81.15 | 78.48 | -12.07 | -13.33% | 0.21 | 1 | 73 | 1.00 | -0.62 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 400.00 | 84.00 | 92.10 | 88.05 | 85.72 | -9.96 | -10.41% | 0.22 | 1 | 199 | 0.99 | -0.64 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 410.00 | 93.40 | 98.75 | 96.08 | 137.03 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.00 | -0.67 | 0.00 | -0.48 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 420.00 | 100.55 | 107.50 | 104.03 | 97.10 | 0.00 | 0.00% | 0.25 | 0 | 129 | 1.00 | -0.70 | 0.00 | -0.47 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 430.00 | 106.15 | 114.95 | 110.55 | 127.55 | 0.00 | 0.00% | 0.26 | 0 | 208 | 0.98 | -0.72 | 0.00 | -0.45 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 440.00 | 116.55 | 123.05 | 119.80 | 151.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.98 | -0.74 | 0.00 | -0.43 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 450.00 | 123.00 | 131.55 | 127.28 | 136.27 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.96 | -0.76 | 0.00 | -0.41 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 460.00 | 133.20 | 140.45 | 136.83 | 126.00 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.98 | -0.78 | 0.00 | -0.40 | 7/8/2026 | 8/7/2026 3:59:54 PM EST |
| 470.00 | 141.00 | 149.30 | 145.15 | 155.90 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.98 | -0.80 | 0.00 | -0.38 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 480.00 | 150.50 | 158.25 | 154.38 | 131.15 | 0.00 | 0.00% | 0.32 | 0 | 44 | 0.98 | -0.82 | 0.00 | -0.36 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 490.00 | 159.20 | 167.10 | 163.15 | 204.34 | 0.00 | 0.00% | 0.33 | 0 | 49 | 0.97 | -0.83 | 0.00 | -0.34 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 500.00 | 169.85 | 176.30 | 173.08 | 180.95 | 0.00 | 0.00% | 0.35 | 0 | 88 | 1.00 | -0.85 | 0.00 | -0.32 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 510.00 | 178.65 | 185.60 | 182.13 | 169.97 | 0.00 | 0.00% | 0.36 | 0 | 54 | 0.98 | -0.86 | 0.00 | -0.30 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 520.00 | 188.00 | 194.90 | 191.45 | 138.75 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.99 | -0.87 | 0.00 | -0.28 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 530.00 | 196.65 | 204.30 | 200.48 | 191.25 | 0.00 | 0.00% | 0.38 | 0 | 24 | 0.97 | -0.88 | 0.00 | -0.27 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 540.00 | 205.35 | 213.80 | 209.58 | 150.10 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.94 | -0.89 | 0.00 | -0.25 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 550.00 | 215.00 | 223.35 | 219.18 | 152.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.93 | -0.90 | 0.00 | -0.23 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 560.00 | 224.00 | 232.85 | 228.43 | 216.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.20 | -0.91 | 0.00 | -0.22 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 570.00 | 234.00 | 242.50 | 238.25 | 152.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.21 | -0.92 | 0.00 | -0.20 | 6/30/2026 | 8/7/2026 3:59:54 PM EST |
| 580.00 | 244.65 | 252.20 | 248.43 | 174.65 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.23 | -0.93 | 0.00 | -0.19 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 590.00 | 253.15 | 261.90 | 257.53 | 182.25 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.24 | -0.93 | 0.00 | -0.18 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 600.00 | 263.00 | 271.65 | 267.33 | 296.60 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.26 | -0.94 | 0.00 | -0.16 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 610.00 | 273.00 | 281.45 | 277.23 | % | 0.45 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.15 | 8/7/2026 3:59:54 PM EST | |||
| 620.00 | 283.55 | 291.30 | 287.43 | 247.90 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.29 | -0.95 | 0.00 | -0.14 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 630.00 | 292.25 | 301.10 | 296.68 | % | 0.47 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.13 | 8/7/2026 3:59:54 PM EST | |||
| 640.00 | 302.30 | 311.00 | 306.65 | 276.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.32 | -0.96 | 0.00 | -0.12 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 650.00 | 312.00 | 320.85 | 316.43 | % | 0.49 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 660.00 | 322.05 | 330.75 | 326.40 | % | 0.49 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 670.00 | 332.70 | 340.65 | 336.68 | 284.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.37 | -0.97 | 0.00 | -0.10 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 680.00 | 342.00 | 350.55 | 346.28 | % | 0.51 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 700.00 | 362.05 | 370.45 | 366.25 | % | 0.52 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.07 | 8/7/2026 3:59:54 PM EST |