Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $35.48 as of 10/30/2025 7:40:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.30 | 22.20 | 20.25 | % | 1.35 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 16.40 | 20.20 | 18.30 | % | 1.08 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 16.10 | 18.90 | 17.50 | % | 0.97 | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 15.20 | 17.70 | 16.45 | % | 0.87 | 0 | 0 | 4.17 | 0.99 | 0.00 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 14.20 | 17.20 | 15.70 | % | 0.78 | 0 | 0 | 4.41 | 0.99 | 0.00 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 13.20 | 16.00 | 14.60 | 16.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.94 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 22.00 | 11.50 | 15.30 | 13.40 | % | 0.61 | 0 | 0 | 4.12 | 0.98 | 0.01 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 11.70 | 14.30 | 13.00 | % | 0.58 | 0 | 0 | 3.36 | 0.97 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 10.50 | 14.30 | 12.40 | % | 0.54 | 0 | 0 | 3.60 | 0.96 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 9.70 | 13.40 | 11.55 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.92 | 0.95 | 0.01 | -0.07 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 24.50 | 10.30 | 12.80 | 11.55 | % | 0.47 | 0 | 0 | 3.30 | 0.94 | 0.01 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 8.70 | 12.50 | 10.60 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 9 | 3.26 | 0.93 | 0.01 | -0.09 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 25.50 | 8.20 | 12.00 | 10.10 | % | 0.40 | 0 | 0 | 2.68 | 0.92 | 0.02 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 8.20 | 11.60 | 9.90 | 9.61 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.72 | 0.90 | 0.02 | -0.11 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 26.50 | 8.70 | 10.60 | 9.65 | % | 0.36 | 0 | 0 | 0.00 | 0.89 | 0.02 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 8.30 | 10.00 | 9.15 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.51 | 0.88 | 0.02 | -0.12 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 7.70 | 9.70 | 8.70 | % | 0.32 | 0 | 0 | 2.54 | 0.86 | 0.02 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 7.00 | 9.30 | 8.15 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.50 | 0.85 | 0.03 | -0.14 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 6.60 | 9.50 | 8.05 | % | 0.28 | 0 | 0 | 2.84 | 0.83 | 0.03 | -0.15 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 6.20 | 9.10 | 7.65 | 8.55 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.78 | 0.81 | 0.03 | -0.16 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 5.80 | 8.70 | 7.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.72 | 0.80 | 0.03 | -0.17 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 5.50 | 7.60 | 6.55 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 166 | 1.50 | 0.78 | 0.03 | -0.18 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 5.90 | 7.40 | 6.65 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.95 | 0.76 | 0.03 | -0.18 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 5.30 | 6.30 | 5.80 | 5.81 | -1.12 | -16.17% | 0.19 | 12 | 81 | 1.65 | 0.74 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 4.70 | 6.10 | 5.40 | 6.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.61 | 0.72 | 0.04 | -0.20 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 4.70 | 6.20 | 5.45 | 6.32 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.80 | 0.70 | 0.04 | -0.20 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 4.30 | 5.40 | 4.85 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.64 | 0.67 | 0.04 | -0.21 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 4.30 | 5.20 | 4.75 | 6.21 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.74 | 0.65 | 0.04 | -0.21 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 4.10 | 5.40 | 4.75 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.87 | 0.63 | 0.04 | -0.22 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 3.50 | 4.60 | 4.05 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 99 | 1.65 | 0.61 | 0.04 | -0.22 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 3.50 | 4.40 | 3.95 | 3.52 | % | 0.11 | 2 | 0 | 1.72 | 0.59 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 35.00 | 2.65 | 4.10 | 3.38 | 3.56 | +0.06 | +1.72% | 0.10 | 130 | 725 | 1.56 | 0.56 | 0.04 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 3.10 | 3.80 | 3.45 | 3.27 | -0.41 | -11.15% | 0.10 | 17 | 1 | 1.70 | 0.54 | 0.04 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 2.90 | 3.50 | 3.20 | 3.26 | -0.24 | -6.86% | 0.09 | 21 | 85 | 1.69 | 0.52 | 0.05 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 2.70 | 3.50 | 3.10 | 2.75 | -1.15 | -29.49% | 0.08 | 8 | 82 | 1.74 | 0.50 | 0.05 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 2.50 | 3.10 | 2.80 | 3.00 | -0.09 | -2.92% | 0.08 | 4 | 113 | 1.68 | 0.47 | 0.05 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 2.35 | 3.20 | 2.78 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.76 | 0.45 | 0.05 | -0.23 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 1.90 | 2.80 | 2.35 | 2.69 | -0.03 | -1.11% | 0.06 | 8 | 70 | 1.64 | 0.43 | 0.05 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 2.00 | 2.80 | 2.40 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.74 | 0.41 | 0.04 | -0.22 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 1.85 | 2.80 | 2.33 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.78 | 0.39 | 0.04 | -0.22 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 1.70 | 2.50 | 2.10 | % | 0.05 | 0 | 0 | 1.74 | 0.37 | 0.04 | -0.21 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.19 | -9.32% | 0.04 | 45 | 497 | 1.65 | 0.35 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 1.45 | 2.35 | 1.90 | % | 0.05 | 0 | 0 | 1.74 | 0.33 | 0.04 | -0.20 | 10/30/2025 4:00:01 PM EST | |||
| 41.00 | 0.65 | 2.00 | 1.33 | 1.60 | -0.95 | -37.26% | 0.03 | 17 | 190 | 1.53 | 0.31 | 0.04 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 0.60 | 1.85 | 1.23 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.54 | 0.29 | 0.04 | -0.19 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 1.05 | 1.65 | 1.35 | 1.45 | -0.84 | -36.69% | 0.03 | 8 | 754 | 1.67 | 0.28 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 1.05 | 1.70 | 1.38 | % | 0.03 | 0 | 0 | 1.65 | 0.26 | 0.04 | -0.18 | 10/30/2025 4:00:01 PM EST | |||
| 43.00 | 0.80 | 1.70 | 1.25 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.71 | 0.24 | 0.04 | -0.18 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 0.75 | 1.90 | 1.33 | % | 0.03 | 0 | 0 | 1.81 | 0.23 | 0.04 | -0.17 | 10/30/2025 4:00:01 PM EST | |||
| 44.00 | 0.65 | 1.50 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.71 | 0.21 | 0.03 | -0.16 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 44.50 | 0.05 | 2.30 | 1.18 | % | 0.03 | 0 | 0 | 1.64 | 0.20 | 0.03 | -0.16 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.65 | 1.10 | 0.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,092 | 1.68 | 0.19 | 0.03 | -0.15 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 45.50 | 0.50 | 3.00 | 1.75 | % | 0.04 | 0 | 0 | 2.27 | 0.18 | 0.03 | -0.15 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 0.45 | 1.20 | 0.83 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | 0.16 | 0.03 | -0.14 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 46.50 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 1.73 | 0.15 | 0.03 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 0.30 | 0.95 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.14 | 0.03 | -0.12 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 47.50 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 1.67 | 0.13 | 0.03 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 0.25 | 0.90 | 0.58 | 0.65 | -0.58 | -47.16% | 0.01 | 2 | 4 | 1.69 | 0.12 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.50 | 0.35 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 1.81 | 0.11 | 0.02 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.25 | 2.60 | 1.43 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.48 | 0.11 | 0.02 | -0.10 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 49.50 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 1.73 | 0.10 | 0.02 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.25 | -33.34% | 0.01 | 7 | 577 | 1.67 | 0.09 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 0.10 | 0.70 | 0.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.08 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 52.00 | 0.10 | 0.65 | 0.38 | 0.28 | % | 0.01 | 3 | 0 | 1.70 | 0.07 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 53.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.06 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.79 | 0.05 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.20 | 0.04 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 18 | 5 | 1.78 | 0.03 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.37 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.25 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.37 | -92.50% | 0.01 | 10 | 1,047 | 2.24 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,204 | 2.73 | -0.02 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | -0.03 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 1,025 | 1.83 | -0.04 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 0.60 | 0.35 | 0.21 | -0.17 | -44.74% | 0.01 | 2 | 1,033 | 1.87 | -0.05 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 24.50 | 0.15 | 0.65 | 0.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.88 | -0.06 | 0.01 | -0.08 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.85 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,470 | 1.98 | -0.07 | 0.01 | -0.09 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 25.50 | 0.25 | 0.60 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.78 | -0.08 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 0.20 | 0.50 | 0.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 1.58 | -0.10 | 0.02 | -0.11 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 26.50 | 0.20 | 0.75 | 0.48 | 0.53 | +0.17 | +47.23% | 0.02 | 2 | 30 | 1.64 | -0.11 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.05 | +11.12% | 0.02 | 34 | 2,028 | 1.67 | -0.12 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 0.55 | 0.75 | 0.65 | 0.68 | +0.02 | +3.03% | 0.02 | 1 | 2 | 1.68 | -0.14 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 28.00 | 0.50 | 0.95 | 0.73 | 0.72 | +0.07 | +10.77% | 0.03 | 4 | 619 | 1.65 | -0.15 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 0.65 | 1.00 | 0.83 | 0.82 | +0.12 | +17.15% | 0.03 | 8 | 16 | 1.65 | -0.17 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 29.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.08 | +10.39% | 0.03 | 115 | 1,160 | 1.64 | -0.19 | 0.03 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 0.95 | 1.50 | 1.23 | 1.00 | +0.21 | +26.59% | 0.04 | 10 | 503 | 1.75 | -0.20 | 0.03 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 1.00 | 1.70 | 1.35 | 1.40 | +0.33 | +30.85% | 0.05 | 15 | 31 | 1.74 | -0.22 | 0.03 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 1.10 | 1.75 | 1.43 | 1.35 | +0.25 | +22.73% | 0.05 | 1 | 17 | 1.69 | -0.24 | 0.03 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 1.40 | 1.85 | 1.63 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 95 | 1.71 | -0.26 | 0.04 | -0.19 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 1.50 | 1.85 | 1.68 | 1.54 | +0.03 | +1.99% | 0.05 | 2 | 1,011 | 1.64 | -0.28 | 0.04 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 1.45 | 2.00 | 1.73 | 1.80 | -0.14 | -7.22% | 0.05 | 1 | 324 | 1.56 | -0.30 | 0.04 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 2.00 | 2.40 | 2.20 | 2.38 | -0.62 | -20.67% | 0.07 | 3 | 19 | 1.71 | -0.33 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 2.10 | 2.60 | 2.35 | 2.34 | -0.16 | -6.40% | 0.07 | 2 | 227 | 1.67 | -0.35 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 2.15 | 3.60 | 2.88 | 2.72 | +0.52 | +23.64% | 0.09 | 12 | 35 | 1.83 | -0.37 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 2.65 | 3.10 | 2.88 | 2.97 | +0.37 | +14.24% | 0.08 | 7 | 66 | 1.70 | -0.39 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 2.80 | 3.70 | 3.25 | 3.29 | +0.09 | +2.82% | 0.09 | 17 | 6 | 1.77 | -0.41 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 2.85 | 3.50 | 3.18 | 3.23 | -0.06 | -1.83% | 0.09 | 10 | 68 | 1.60 | -0.44 | 0.04 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 3.40 | 3.80 | 3.60 | % | 0.10 | 0 | 0 | 1.67 | -0.46 | 0.04 | -0.23 | 10/30/2025 4:00:01 PM EST | |||
| 36.00 | 3.60 | 4.40 | 4.00 | 3.70 | 0.00 | 0.00% | 0.11 | 2 | 169 | 1.73 | -0.48 | 0.05 | -0.23 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 3.60 | 4.40 | 4.00 | % | 0.11 | 0 | 0 | 1.59 | -0.50 | 0.05 | -0.23 | 10/30/2025 4:00:01 PM EST | |||
| 37.00 | 4.30 | 4.70 | 4.50 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.68 | -0.53 | 0.05 | -0.23 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.70 | -0.55 | 0.05 | -0.23 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 4.50 | 5.30 | 4.90 | 5.25 | +0.95 | +22.10% | 0.13 | 5 | 12 | 1.56 | -0.57 | 0.05 | -0.22 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 5.30 | 5.70 | 5.50 | % | 0.14 | 0 | 0 | 1.69 | -0.59 | 0.04 | -0.22 | 10/30/2025 4:00:01 PM EST | |||
| 39.00 | 3.80 | 6.60 | 5.20 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.38 | -0.61 | 0.04 | -0.22 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 5.70 | 6.40 | 6.05 | % | 0.15 | 0 | 0 | 1.61 | -0.63 | 0.04 | -0.21 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 6.40 | 6.80 | 6.60 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 102 | 1.71 | -0.65 | 0.04 | -0.21 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 6.60 | 7.30 | 6.95 | % | 0.17 | 0 | 0 | 1.70 | -0.67 | 0.04 | -0.20 | 10/30/2025 4:00:01 PM EST | |||
| 41.00 | 6.90 | 7.50 | 7.20 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 142 | 1.63 | -0.69 | 0.04 | -0.20 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 7.00 | 7.90 | 7.45 | % | 0.18 | 0 | 0 | 1.55 | -0.71 | 0.04 | -0.19 | 10/30/2025 4:00:01 PM EST | |||
| 42.00 | 8.00 | 8.30 | 8.15 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 112 | 1.70 | -0.72 | 0.04 | -0.19 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 8.10 | 8.90 | 8.50 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.69 | -0.74 | 0.04 | -0.18 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 8.50 | 9.10 | 8.80 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.62 | -0.76 | 0.04 | -0.18 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 8.40 | 10.80 | 9.60 | % | 0.22 | 0 | 0 | 1.76 | -0.77 | 0.04 | -0.17 | 10/30/2025 4:00:01 PM EST | |||
| 44.00 | 8.50 | 11.70 | 10.10 | % | 0.23 | 0 | 0 | 2.44 | -0.79 | 0.03 | -0.16 | 10/30/2025 4:00:01 PM EST | |||
| 44.50 | 9.20 | 11.40 | 10.30 | % | 0.23 | 0 | 0 | 1.63 | -0.80 | 0.03 | -0.16 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 8.80 | 12.50 | 10.65 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.86 | -0.81 | 0.03 | -0.15 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 45.50 | 9.90 | 12.70 | 11.30 | % | 0.25 | 0 | 0 | 2.76 | -0.82 | 0.03 | -0.15 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 10.30 | 13.00 | 11.65 | % | 0.25 | 0 | 0 | 2.27 | -0.84 | 0.03 | -0.14 | 10/30/2025 4:00:01 PM EST | |||
| 46.50 | 10.80 | 13.10 | 11.95 | % | 0.26 | 0 | 0 | 2.55 | -0.85 | 0.03 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 11.20 | 14.20 | 12.70 | % | 0.27 | 0 | 0 | 2.60 | -0.86 | 0.03 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 47.50 | 11.00 | 14.00 | 12.50 | % | 0.26 | 0 | 0 | 2.59 | -0.87 | 0.03 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 11.50 | 14.50 | 13.00 | % | 0.27 | 0 | 0 | 2.64 | -0.88 | 0.02 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 48.50 | 12.60 | 14.90 | 13.75 | % | 0.28 | 0 | 0 | 2.63 | -0.89 | 0.02 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 13.10 | 16.10 | 14.60 | % | 0.30 | 0 | 0 | 2.62 | -0.89 | 0.02 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 49.50 | 13.50 | 15.70 | 14.60 | % | 0.29 | 0 | 0 | 2.60 | -0.90 | 0.02 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 13.40 | 15.70 | 14.55 | 18.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.33 | -0.91 | 0.02 | -0.09 | 10/8/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 14.80 | 16.80 | 15.80 | % | 0.31 | 0 | 0 | 2.48 | -0.92 | 0.02 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 15.30 | 18.10 | 16.70 | % | 0.32 | 0 | 0 | 2.75 | -0.93 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 16.00 | 20.00 | 18.00 | % | 0.34 | 0 | 0 | 2.56 | -0.94 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 17.70 | 20.70 | 19.20 | % | 0.36 | 0 | 0 | 3.27 | -0.95 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 18.20 | 21.80 | 20.00 | % | 0.36 | 0 | 0 | 2.92 | -0.96 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 19.20 | 22.80 | 21.00 | % | 0.38 | 0 | 0 | 2.70 | -0.97 | 0.01 | -0.04 | 10/30/2025 4:00:01 PM EST |