Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $115.59 as of 10/5/2026 12:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.90 | 54.70 | 53.80 | 55.30 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 65.00 | 47.70 | 49.90 | 48.80 | 48.80 | % | 0.75 | 4 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST | |
| 70.00 | 42.70 | 44.90 | 43.80 | 43.80 | +18.85 | +75.56% | 0.63 | 4 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 75.00 | 38.00 | 39.60 | 38.80 | 38.78 | +13.70 | +54.63% | 0.52 | 404 | 52 | 2.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 76.00 | 37.00 | 38.60 | 37.80 | 37.80 | -2.13 | -5.34% | 0.50 | 762 | 95 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 77.00 | 35.80 | 37.70 | 36.75 | 36.55 | -2.38 | -6.12% | 0.48 | 358 | 40 | 2.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 78.00 | 34.80 | 36.70 | 35.75 | 35.55 | % | 0.46 | 394 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST | |
| 79.00 | 33.90 | 35.60 | 34.75 | 34.58 | % | 0.44 | 592 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST | |
| 80.00 | 33.10 | 34.60 | 33.85 | 33.59 | -2.11 | -5.91% | 0.42 | 187 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 81.00 | 31.70 | 33.70 | 32.70 | 32.47 | % | 0.40 | 20 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST | |
| 82.00 | 30.80 | 32.80 | 31.80 | 31.52 | -1.41 | -4.29% | 0.39 | 20 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 83.00 | 29.80 | 31.60 | 30.70 | 30.49 | -1.44 | -4.51% | 0.37 | 73 | 15 | 2.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 84.00 | 28.60 | 30.60 | 29.60 | 29.54 | +7.89 | +36.45% | 0.35 | 73 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 85.00 | 28.00 | 29.60 | 28.80 | 30.15 | 0.00 | 0.00% | 0.34 | 0 | 104 | 1.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 86.00 | 27.40 | 28.60 | 28.00 | 29.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 87.00 | 25.90 | 27.70 | 26.80 | 28.44 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 88.00 | 24.40 | 26.70 | 25.55 | 26.50 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.72 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 89.00 | 23.50 | 25.80 | 24.65 | 25.51 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.83 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 90.00 | 22.60 | 24.80 | 23.70 | 23.00 | -2.94 | -11.34% | 0.26 | 3 | 27 | 1.66 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 91.00 | 21.50 | 24.20 | 22.85 | 24.15 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.66 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 92.00 | 20.60 | 23.20 | 21.90 | 21.60 | -1.65 | -7.10% | 0.24 | 20 | 15 | 1.60 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 93.00 | 20.30 | 21.70 | 21.00 | 21.49 | -1.76 | -7.57% | 0.23 | 20 | 35 | 1.59 | 0.98 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 94.00 | 18.60 | 21.20 | 19.90 | 20.37 | -1.62 | -7.37% | 0.21 | 2 | 42 | 1.43 | 0.97 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 95.00 | 17.80 | 20.00 | 18.90 | 22.45 | +1.45 | +6.91% | 0.20 | 3 | 102 | 1.37 | 0.97 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 96.00 | 17.70 | 18.90 | 18.30 | 18.78 | -1.46 | -7.22% | 0.19 | 8 | 47 | 1.45 | 0.96 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 97.00 | 16.00 | 17.70 | 16.85 | 17.79 | -1.56 | -8.07% | 0.17 | 8 | 111 | 1.43 | 0.95 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 98.00 | 14.80 | 17.50 | 16.15 | 16.14 | -2.42 | -13.04% | 0.16 | 11 | 53 | 1.36 | 0.94 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 99.00 | 13.80 | 16.30 | 15.05 | 15.15 | -2.42 | -13.78% | 0.15 | 10 | 58 | 1.26 | 0.93 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 100.00 | 13.60 | 15.20 | 14.40 | 14.20 | -2.05 | -12.62% | 0.14 | 30 | 284 | 1.24 | 0.92 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 101.00 | 12.40 | 14.20 | 13.30 | 13.48 | -1.98 | -12.81% | 0.13 | 10 | 28 | 1.24 | 0.91 | 0.02 | -0.22 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 102.00 | 11.50 | 13.10 | 12.30 | 13.00 | -1.65 | -11.27% | 0.12 | 31 | 84 | 1.18 | 0.89 | 0.02 | -0.25 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 103.00 | 11.40 | 12.40 | 11.90 | 12.40 | -1.70 | -12.06% | 0.12 | 62 | 96 | 1.14 | 0.87 | 0.02 | -0.28 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 104.00 | 10.70 | 11.40 | 11.05 | 14.28 | +1.33 | +10.27% | 0.11 | 7 | 681 | 0.90 | 0.85 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 105.00 | 10.00 | 10.50 | 10.25 | 10.40 | -1.30 | -11.12% | 0.10 | 6 | 790 | 0.90 | 0.83 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 106.00 | 9.10 | 9.70 | 9.40 | 10.40 | -1.11 | -9.65% | 0.09 | 8 | 172 | 0.93 | 0.80 | 0.03 | -0.37 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 107.00 | 8.20 | 9.00 | 8.60 | 8.52 | -2.23 | -20.75% | 0.08 | 100 | 226 | 0.92 | 0.77 | 0.03 | -0.40 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 108.00 | 7.60 | 8.30 | 7.95 | 7.60 | -2.45 | -24.38% | 0.07 | 12 | 169 | 0.90 | 0.74 | 0.03 | -0.43 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 109.00 | 7.20 | 7.60 | 7.40 | 7.36 | -1.54 | -17.31% | 0.07 | 25 | 98 | 0.90 | 0.71 | 0.03 | -0.46 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 110.00 | 6.40 | 7.00 | 6.70 | 6.74 | -1.66 | -19.77% | 0.06 | 98 | 1,087 | 0.96 | 0.68 | 0.03 | -0.49 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 111.00 | 5.60 | 6.30 | 5.95 | 5.60 | -2.10 | -27.28% | 0.05 | 24 | 113 | 0.90 | 0.64 | 0.03 | -0.51 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 112.00 | 5.20 | 5.70 | 5.45 | 5.10 | -1.90 | -27.15% | 0.05 | 39 | 192 | 0.90 | 0.61 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 113.00 | 4.70 | 5.20 | 4.95 | 4.80 | -1.70 | -26.16% | 0.04 | 41 | 232 | 0.91 | 0.57 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 114.00 | 4.00 | 4.70 | 4.35 | 4.60 | -1.43 | -23.72% | 0.04 | 92 | 285 | 0.95 | 0.54 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 115.00 | 3.80 | 4.20 | 4.00 | 4.00 | -1.48 | -27.01% | 0.03 | 1,002 | 1,337 | 0.95 | 0.51 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 116.00 | 3.40 | 3.80 | 3.60 | 3.58 | -1.39 | -27.97% | 0.03 | 380 | 273 | 0.95 | 0.47 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 117.00 | 3.00 | 3.40 | 3.20 | 3.15 | -1.74 | -35.59% | 0.03 | 768 | 579 | 0.95 | 0.44 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 118.00 | 2.75 | 2.95 | 2.85 | 2.85 | -1.30 | -31.33% | 0.02 | 387 | 582 | 0.96 | 0.41 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 119.00 | 2.45 | 2.65 | 2.55 | 2.45 | -1.40 | -36.37% | 0.02 | 317 | 156 | 0.96 | 0.38 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 120.00 | 2.25 | 2.35 | 2.30 | 2.25 | -1.15 | -33.83% | 0.02 | 1,619 | 2,237 | 0.95 | 0.35 | 0.03 | -0.52 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 121.00 | 1.70 | 2.10 | 1.90 | 1.85 | -1.35 | -42.19% | 0.02 | 689 | 573 | 0.96 | 0.32 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 122.00 | 1.55 | 1.85 | 1.70 | 1.61 | -1.29 | -44.49% | 0.01 | 159 | 119 | 0.95 | 0.29 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 123.00 | 1.40 | 1.65 | 1.53 | 1.46 | -1.08 | -42.52% | 0.01 | 112 | 154 | 0.97 | 0.26 | 0.03 | -0.46 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 124.00 | 1.15 | 1.50 | 1.33 | 1.20 | -1.22 | -50.42% | 0.01 | 49 | 116 | 0.96 | 0.24 | 0.03 | -0.44 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 125.00 | 1.10 | 1.30 | 1.20 | 1.10 | -1.06 | -49.08% | 0.01 | 615 | 800 | 0.98 | 0.22 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 126.00 | 0.90 | 1.15 | 1.03 | 0.99 | -1.00 | -50.26% | 0.01 | 49 | 394 | 0.98 | 0.20 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 127.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.90 | -50.00% | 0.01 | 96 | 257 | 0.99 | 0.18 | 0.02 | -0.37 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 128.00 | 0.60 | 0.90 | 0.75 | 0.83 | -0.78 | -48.45% | 0.01 | 140 | 36 | 0.99 | 0.16 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 129.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.70 | -50.00% | 0.01 | 139 | 29 | 1.00 | 0.14 | 0.02 | -0.33 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 130.00 | 0.55 | 0.65 | 0.60 | 0.70 | -0.60 | -46.16% | 0.00 | 1,355 | 1,676 | 1.00 | 0.13 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 131.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.70 | -58.34% | 0.00 | 97 | 86 | 0.97 | 0.12 | 0.02 | -0.29 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 135.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.43 | -55.13% | 0.00 | 358 | 728 | 1.02 | 0.08 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.27 | -57.45% | 0.00 | 390 | 726 | 1.06 | 0.05 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 145.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 290 | 167 | 1.09 | 0.03 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 220 | 720 | 1.17 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 42 | 173 | 1.39 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 59 | 1.51 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.08 | -80.00% | 0.00 | 38 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 257 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:46 AM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:46 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 131 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:46 AM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:46 AM EST | |||
| 78.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:46 AM EST |
| 79.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,223 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 81.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:46 AM EST |
| 82.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:46 AM EST |
| 83.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 385 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 87.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 146 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 88.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.22 | +275.00% | 0.00 | 6 | 143 | 1.41 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 7 | 145 | 1.24 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 58 | 788 | 1.06 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 45 | 1.63 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 92.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 179 | 1.02 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 93.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 211 | 139 | 1.02 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 94.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 48 | 606 | 1.03 | -0.03 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 65 | 427 | 0.99 | -0.03 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 96.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 14 | 80 | 0.93 | -0.04 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 97.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 22 | 194 | 0.96 | -0.05 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 98.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.18 | -37.50% | 0.00 | 238 | 203 | 0.97 | -0.06 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 99.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.27 | -45.00% | 0.00 | 13 | 57 | 0.93 | -0.07 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.09 | -17.65% | 0.00 | 258 | 359 | 0.94 | -0.08 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 101.00 | 0.40 | 0.50 | 0.45 | 0.55 | -0.03 | -5.18% | 0.00 | 38 | 107 | 0.94 | -0.09 | 0.02 | -0.22 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 102.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.21 | -25.93% | 0.01 | 38 | 154 | 0.95 | -0.11 | 0.02 | -0.25 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 103.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.17 | -19.54% | 0.01 | 101 | 565 | 0.94 | -0.13 | 0.02 | -0.28 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 104.00 | 0.80 | 0.95 | 0.88 | 0.91 | -0.15 | -14.16% | 0.01 | 88 | 109 | 0.93 | -0.15 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 105.00 | 0.95 | 1.10 | 1.03 | 1.08 | -0.09 | -7.70% | 0.01 | 568 | 664 | 0.91 | -0.17 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 106.00 | 1.20 | 1.35 | 1.28 | 1.33 | -0.07 | -5.00% | 0.01 | 126 | 110 | 0.92 | -0.20 | 0.03 | -0.37 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 107.00 | 1.40 | 1.55 | 1.48 | 1.73 | +0.05 | +2.98% | 0.01 | 55 | 109 | 0.91 | -0.23 | 0.03 | -0.40 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 108.00 | 1.65 | 2.10 | 1.88 | 2.00 | +0.18 | +9.89% | 0.02 | 94 | 166 | 0.92 | -0.26 | 0.03 | -0.43 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 109.00 | 2.00 | 2.40 | 2.20 | 2.47 | +0.37 | +17.62% | 0.02 | 48 | 76 | 0.91 | -0.29 | 0.03 | -0.46 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 110.00 | 2.35 | 2.60 | 2.48 | 2.51 | -0.05 | -1.96% | 0.02 | 960 | 417 | 0.92 | -0.32 | 0.03 | -0.49 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 111.00 | 2.80 | 3.10 | 2.95 | 3.05 | +0.05 | +1.67% | 0.03 | 152 | 162 | 0.93 | -0.36 | 0.03 | -0.51 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 112.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.09 | -2.66% | 0.03 | 117 | 73 | 0.95 | -0.39 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 113.00 | 3.60 | 4.00 | 3.80 | 3.85 | +0.08 | +2.13% | 0.03 | 322 | 32 | 0.93 | -0.43 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 114.00 | 4.10 | 4.60 | 4.35 | 4.45 | +0.25 | +5.96% | 0.04 | 59 | 78 | 0.93 | -0.46 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 115.00 | 4.60 | 5.10 | 4.85 | 4.80 | -0.10 | -2.05% | 0.04 | 314 | 375 | 0.93 | -0.49 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 116.00 | 5.20 | 6.00 | 5.60 | 5.75 | +0.60 | +11.65% | 0.05 | 207 | 125 | 0.94 | -0.53 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 117.00 | 5.70 | 6.60 | 6.15 | 6.25 | -0.95 | -13.20% | 0.05 | 173 | 35 | 1.00 | -0.56 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 118.00 | 6.40 | 7.20 | 6.80 | 6.85 | -0.45 | -6.17% | 0.06 | 3,029 | 28 | 0.98 | -0.59 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 119.00 | 7.10 | 7.90 | 7.50 | 8.25 | +0.21 | +2.62% | 0.06 | 90 | 5 | 0.97 | -0.62 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 120.00 | 7.80 | 8.60 | 8.20 | 8.40 | +0.64 | +8.25% | 0.07 | 1,036 | 140 | 0.98 | -0.65 | 0.03 | -0.52 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 121.00 | 8.50 | 9.40 | 8.95 | 8.91 | +0.21 | +2.42% | 0.07 | 29 | 9 | 0.98 | -0.68 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 122.00 | 9.30 | 9.90 | 9.60 | 9.56 | +0.11 | +1.17% | 0.08 | 6 | 5 | 0.99 | -0.71 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 123.00 | 10.00 | 11.00 | 10.50 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.99 | -0.74 | 0.03 | -0.46 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 124.00 | 10.80 | 11.80 | 11.30 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.99 | -0.76 | 0.03 | -0.44 | 10/1/2026 | 10/5/2026 10:58:46 AM EST |
| 125.00 | 11.70 | 12.60 | 12.15 | 12.50 | +0.50 | +4.17% | 0.10 | 10 | 81 | 0.97 | -0.78 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 126.00 | 12.50 | 13.50 | 13.00 | 11.82 | -13.96 | -54.16% | 0.10 | 1 | 6 | 0.99 | -0.80 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 127.00 | 13.40 | 14.10 | 13.75 | 13.74 | -7.09 | -34.04% | 0.11 | 1 | 7 | 1.01 | -0.82 | 0.02 | -0.37 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 128.00 | 14.30 | 16.00 | 15.15 | 14.59 | -6.81 | -31.83% | 0.12 | 4 | 2 | 0.95 | -0.84 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 129.00 | 15.20 | 15.90 | 15.55 | 16.28 | % | 0.12 | 199 | 0 | 1.49 | -0.86 | 0.02 | -0.33 | 10/5/2026 | 10/5/2026 10:58:46 AM EST | |
| 130.00 | 16.20 | 16.90 | 16.55 | 16.50 | +0.65 | +4.11% | 0.13 | 201 | 20 | 1.52 | -0.87 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 131.00 | 17.00 | 18.80 | 17.90 | 18.22 | -4.78 | -20.79% | 0.14 | 3 | 2 | 1.54 | -0.88 | 0.02 | -0.29 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 135.00 | 20.70 | 22.80 | 21.75 | 20.83 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.67 | -0.92 | 0.01 | -0.21 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 140.00 | 25.60 | 27.40 | 26.50 | 26.50 | +1.29 | +5.12% | 0.19 | 1 | 9 | 1.51 | -0.95 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 145.00 | 30.60 | 31.90 | 31.25 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.92 | -0.97 | 0.00 | -0.10 | 10/2/2026 | 10/5/2026 10:58:46 AM EST |
| 150.00 | 35.60 | 36.90 | 36.25 | 40.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.06 | 9/22/2026 | 10/5/2026 10:58:46 AM EST |
| 155.00 | 40.50 | 42.50 | 41.50 | 41.25 | -12.85 | -23.76% | 0.27 | 3 | 1 | 2.24 | -0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 160.00 | 45.30 | 47.60 | 46.45 | 46.20 | -11.80 | -20.35% | 0.29 | 3 | 1 | 2.36 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 165.00 | 50.30 | 52.70 | 51.50 | 49.25 | -0.95 | -1.90% | 0.31 | 2 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 170.00 | 55.30 | 57.70 | 56.50 | 56.20 | +1.05 | +1.91% | 0.33 | 14 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |
| 175.00 | 60.30 | 62.60 | 61.45 | 61.19 | % | 0.35 | 12 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:46 AM EST |