Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $44.30 as of 2/6/2026 7:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 26.60 | 30.30 | 28.45 | % | 1.78 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 17.00 | 25.60 | 29.30 | 27.45 | % | 1.61 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 18.00 | 24.60 | 28.30 | 26.45 | % | 1.47 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 19.00 | 23.60 | 27.30 | 25.45 | 25.20 | 0.00 | 0.00% | 1.34 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 20.00 | 22.60 | 26.00 | 24.30 | % | 1.22 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 21.00 | 21.60 | 24.20 | 22.90 | % | 1.09 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 22.00 | 20.60 | 23.40 | 22.00 | 17.15 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:58 PM EST |
| 23.00 | 19.60 | 22.20 | 20.90 | 12.71 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:58 PM EST |
| 24.00 | 18.60 | 21.40 | 20.00 | 16.31 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 25.00 | 17.60 | 20.60 | 19.10 | 11.02 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:58 PM EST |
| 25.50 | 17.10 | 19.50 | 18.30 | % | 0.72 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 26.00 | 16.60 | 19.20 | 17.90 | 10.10 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:58 PM EST |
| 26.50 | 16.10 | 18.50 | 17.30 | % | 0.65 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 27.00 | 15.60 | 18.40 | 17.00 | 17.13 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 27.50 | 15.10 | 17.90 | 16.50 | % | 0.60 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 28.00 | 15.10 | 17.40 | 16.25 | 9.55 | 0.00 | 0.00% | 0.58 | 0 | 20 | 3.16 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:58 PM EST |
| 28.50 | 14.10 | 16.70 | 15.40 | % | 0.54 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 29.00 | 13.60 | 16.40 | 15.00 | 9.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 29.50 | 13.10 | 16.30 | 14.70 | 11.21 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.21 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 30.00 | 12.70 | 15.30 | 14.00 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.71 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 30.50 | 12.20 | 14.70 | 13.45 | % | 0.44 | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 31.00 | 11.70 | 14.40 | 13.05 | 9.12 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.62 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 2/6/2026 3:59:58 PM EST |
| 31.50 | 11.20 | 14.00 | 12.60 | % | 0.40 | 0 | 0 | 2.61 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 32.00 | 10.70 | 13.40 | 12.05 | 13.38 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.00 | 0.99 | 0.01 | -0.03 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 32.50 | 10.70 | 13.10 | 11.90 | 4.67 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | 0.98 | 0.01 | -0.04 | 1/26/2026 | 2/6/2026 3:59:58 PM EST |
| 33.00 | 10.50 | 12.70 | 11.60 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.00 | 0.98 | 0.01 | -0.05 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 33.50 | 9.60 | 12.20 | 10.90 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.40 | 0.97 | 0.01 | -0.06 | 1/27/2026 | 2/6/2026 3:59:58 PM EST |
| 34.00 | 9.40 | 11.70 | 10.55 | 10.50 | +3.50 | +50.00% | 0.31 | 1 | 7 | 2.32 | 0.97 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 34.50 | 8.40 | 11.30 | 9.85 | % | 0.29 | 0 | 0 | 2.30 | 0.96 | 0.01 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 35.00 | 8.30 | 10.90 | 9.60 | 5.24 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.27 | 0.95 | 0.02 | -0.08 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 35.50 | 8.10 | 10.50 | 9.30 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.25 | 0.94 | 0.02 | -0.09 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 36.00 | 8.00 | 9.70 | 8.85 | 9.00 | +3.75 | +71.43% | 0.25 | 7 | 42 | 1.98 | 0.93 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 36.50 | 7.10 | 9.70 | 8.40 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.19 | 0.92 | 0.02 | -0.11 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 37.00 | 7.30 | 8.90 | 8.10 | 8.00 | +4.20 | +110.53% | 0.22 | 5 | 38 | 1.93 | 0.90 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 37.50 | 6.90 | 8.80 | 7.85 | 7.52 | +3.87 | +106.03% | 0.21 | 5 | 6 | 1.26 | 0.89 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 38.00 | 5.90 | 8.50 | 7.20 | 5.80 | +2.60 | +81.25% | 0.19 | 1 | 17 | 2.08 | 0.87 | 0.03 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 38.50 | 5.40 | 7.80 | 6.60 | 6.57 | +2.62 | +66.33% | 0.17 | 4 | 21 | 1.89 | 0.85 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 39.00 | 5.70 | 7.30 | 6.50 | 6.20 | +3.32 | +115.28% | 0.17 | 16 | 112 | 1.23 | 0.83 | 0.04 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 39.50 | 5.30 | 7.50 | 6.40 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.37 | 0.81 | 0.04 | -0.16 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 40.00 | 4.30 | 6.60 | 5.45 | 5.70 | +3.65 | +178.05% | 0.14 | 44 | 65 | 1.76 | 0.79 | 0.05 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 40.50 | 4.70 | 6.50 | 5.60 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.34 | 0.76 | 0.05 | -0.18 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 41.00 | 3.90 | 6.10 | 5.00 | 4.84 | +2.49 | +105.96% | 0.12 | 40 | 83 | 1.21 | 0.74 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 41.50 | 3.20 | 6.00 | 4.60 | 3.25 | +1.10 | +51.17% | 0.11 | 11 | 13 | 1.16 | 0.71 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 42.00 | 3.80 | 4.40 | 4.10 | 4.06 | +2.56 | +170.67% | 0.10 | 23 | 90 | 1.09 | 0.68 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 42.50 | 3.50 | 5.50 | 4.50 | 4.25 | +2.97 | +232.04% | 0.11 | 14 | 17 | 1.41 | 0.65 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 43.00 | 2.25 | 4.10 | 3.18 | 3.60 | +2.30 | +176.93% | 0.07 | 41 | 45 | 0.96 | 0.62 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 43.50 | 1.40 | 3.60 | 2.50 | 3.44 | -0.56 | -14.00% | 0.06 | 5 | 7 | 0.79 | 0.59 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 44.00 | 1.85 | 3.30 | 2.58 | 3.32 | +2.17 | +188.70% | 0.06 | 26 | 34 | 0.94 | 0.56 | 0.06 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 44.50 | 1.95 | 3.00 | 2.48 | 2.53 | -1.07 | -29.73% | 0.06 | 227 | 80 | 1.00 | 0.53 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 45.00 | 1.65 | 2.80 | 2.23 | 2.52 | +1.59 | +170.97% | 0.05 | 337 | 201 | 0.99 | 0.50 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 45.50 | 2.00 | 2.80 | 2.40 | 2.35 | -2.55 | -52.05% | 0.05 | 10 | 1 | 1.15 | 0.47 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 46.00 | 1.10 | 2.40 | 1.75 | 2.15 | +0.50 | +30.31% | 0.04 | 35 | 61 | 0.96 | 0.44 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 46.50 | 0.55 | 3.70 | 2.13 | 1.97 | -1.15 | -36.86% | 0.05 | 4 | 23 | 0.90 | 0.41 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 47.00 | 0.60 | 2.00 | 1.30 | 2.00 | +0.80 | +66.67% | 0.03 | 508 | 179 | 0.91 | 0.39 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 47.50 | 0.45 | 1.90 | 1.18 | 1.65 | +0.74 | +81.32% | 0.02 | 5 | 11 | 0.91 | 0.36 | 0.06 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 48.00 | 1.25 | 2.65 | 1.95 | 1.25 | +0.57 | +83.83% | 0.04 | 49 | 13 | 1.33 | 0.33 | 0.06 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 48.50 | 0.80 | 2.10 | 1.45 | 1.39 | +0.19 | +15.84% | 0.03 | 10 | 5 | 1.17 | 0.31 | 0.05 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 49.00 | 0.05 | 1.45 | 0.75 | 1.20 | +0.70 | +140.00% | 0.02 | 12 | 8 | 0.82 | 0.28 | 0.05 | -0.16 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 49.50 | 0.05 | 1.90 | 0.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | 0.26 | 0.05 | -0.15 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.45 | +75.00% | 0.02 | 2,706 | 172 | 1.15 | 0.24 | 0.05 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 51.00 | 0.15 | 1.20 | 0.68 | 0.66 | +0.03 | +4.77% | 0.01 | 221 | 7 | 1.01 | 0.19 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 52.00 | 0.45 | 1.80 | 1.13 | 0.73 | -0.77 | -51.34% | 0.02 | 3 | 11 | 1.37 | 0.16 | 0.04 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 53.00 | 0.05 | 1.70 | 0.88 | 0.52 | +0.12 | +30.00% | 0.02 | 4 | 4 | 1.23 | 0.13 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 54.00 | 0.30 | 1.20 | 0.75 | 0.80 | +0.55 | +220.00% | 0.01 | 3 | 5 | 1.34 | 0.10 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 55.00 | 0.10 | 1.15 | 0.63 | 0.52 | +0.29 | +126.09% | 0.01 | 26 | 312 | 1.28 | 0.08 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 56.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 1.39 | 0.06 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 57.00 | 0.05 | 2.25 | 1.15 | 0.55 | % | 0.02 | 3 | 0 | 1.66 | 0.05 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 58.00 | 0.05 | 2.25 | 1.15 | 0.05 | % | 0.02 | 1 | 0 | 1.73 | 0.04 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 59.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.62 | 0.03 | 0.01 | -0.03 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.14 | +280.00% | 0.00 | 3 | 571 | 1.45 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.78 | 0.02 | 0.01 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.36 | % | 0.01 | 1 | 0 | 2.30 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.10 | 0.55 | 0.08 | -0.12 | -60.00% | 0.02 | 1 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.15 | -53.58% | 0.01 | 2 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.11 | % | 0.01 | 2 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.06 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | 0.18 | -0.45 | -71.43% | 0.01 | 4 | 1,535 | 2.14 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.80 | 0.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.73 | -81.12% | 0.00 | 5 | 2,343 | 1.59 | -0.01 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 32.50 | 0.05 | 0.45 | 0.25 | 0.21 | -0.91 | -81.25% | 0.01 | 5 | 8 | 1.46 | -0.02 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.27 | -0.98 | -78.40% | 0.00 | 2 | 2,017 | 1.29 | -0.02 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 33.50 | 0.05 | 1.15 | 0.60 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.64 | -0.03 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.65 | -0.55 | -45.84% | 0.01 | 3 | 2,014 | 1.75 | -0.03 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 34.50 | 0.05 | 1.00 | 0.53 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | -0.04 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.45 | -1.16 | -72.05% | 0.01 | 16 | 957 | 1.36 | -0.05 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 35.50 | 0.05 | 1.10 | 0.58 | 0.48 | -0.52 | -52.00% | 0.02 | 10 | 11 | 1.37 | -0.06 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.50 | -1.40 | -73.69% | 0.01 | 172 | 1,014 | 1.12 | -0.07 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 36.50 | 0.10 | 0.85 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | -0.08 | 0.02 | -0.11 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.85 | 0.45 | 0.62 | -1.48 | -70.48% | 0.01 | 18 | 517 | 1.11 | -0.10 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 37.50 | 0.25 | 1.65 | 0.95 | 0.74 | -1.71 | -69.80% | 0.03 | 2 | 7 | 1.43 | -0.11 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 38.00 | 0.70 | 1.00 | 0.85 | 0.75 | -1.60 | -68.09% | 0.02 | 51 | 642 | 1.35 | -0.13 | 0.03 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 38.50 | 0.35 | 1.30 | 0.83 | 0.81 | -2.39 | -74.69% | 0.02 | 218 | 7 | 1.24 | -0.15 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 39.00 | 0.40 | 1.30 | 0.85 | 0.98 | -2.22 | -69.38% | 0.02 | 9 | 737 | 1.19 | -0.17 | 0.04 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 39.50 | 0.05 | 1.45 | 0.75 | 1.08 | -1.67 | -60.73% | 0.02 | 1 | 4 | 0.99 | -0.19 | 0.04 | -0.16 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 40.00 | 1.05 | 2.30 | 1.68 | 1.18 | -2.49 | -67.85% | 0.04 | 31 | 1,429 | 1.23 | -0.21 | 0.05 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 40.50 | 0.10 | 2.50 | 1.30 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.15 | -0.24 | 0.05 | -0.18 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 41.00 | 0.15 | 1.70 | 0.93 | 1.75 | -3.42 | -66.16% | 0.02 | 228 | 16 | 0.92 | -0.26 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 41.50 | 0.50 | 2.75 | 1.63 | 1.90 | -2.50 | -56.82% | 0.04 | 8 | 6 | 1.20 | -0.29 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 42.00 | 0.50 | 2.05 | 1.28 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.96 | -0.32 | 0.06 | -0.19 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 42.50 | 1.75 | 3.10 | 2.43 | 2.13 | -3.42 | -61.63% | 0.06 | 8 | 3 | 1.39 | -0.35 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 43.00 | 0.95 | 2.45 | 1.70 | 2.55 | +0.86 | +50.89% | 0.04 | 227 | 513 | 0.99 | -0.38 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 43.50 | 1.25 | 2.70 | 1.98 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.01 | -0.41 | 0.06 | -0.20 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 44.00 | 2.30 | 3.00 | 2.65 | 2.70 | -4.25 | -61.16% | 0.06 | 10 | 26 | 1.19 | -0.44 | 0.06 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 44.50 | 2.50 | 3.20 | 2.85 | 2.92 | -2.68 | -47.86% | 0.06 | 212 | 20 | 1.17 | -0.47 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 45.00 | 2.85 | 5.20 | 4.03 | 3.42 | -3.08 | -47.39% | 0.09 | 11 | 46 | 1.54 | -0.50 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 45.50 | 2.35 | 3.80 | 3.08 | 3.52 | % | 0.07 | 3 | 0 | 1.03 | -0.53 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 46.00 | 2.30 | 4.10 | 3.20 | 4.30 | -0.70 | -14.00% | 0.07 | 8 | 12 | 0.94 | -0.56 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 46.50 | 3.80 | 4.90 | 4.35 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.31 | -0.59 | 0.06 | -0.19 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 47.00 | 3.30 | 6.10 | 4.70 | 5.05 | -0.05 | -0.98% | 0.10 | 26 | 4 | 1.30 | -0.61 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 47.50 | 3.20 | 6.60 | 4.90 | 4.90 | -5.10 | -51.00% | 0.10 | 7 | 5 | 1.93 | -0.64 | 0.06 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 48.00 | 3.90 | 6.50 | 5.20 | % | 0.11 | 0 | 0 | 1.75 | -0.67 | 0.06 | -0.18 | 2/6/2026 3:59:58 PM EST | |||
| 48.50 | 5.20 | 7.20 | 6.20 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.52 | -0.69 | 0.05 | -0.17 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 49.00 | 5.20 | 7.70 | 6.45 | 9.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.45 | -0.72 | 0.05 | -0.16 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 49.50 | 5.10 | 7.70 | 6.40 | % | 0.13 | 0 | 0 | 1.81 | -0.74 | 0.05 | -0.15 | 2/6/2026 3:59:58 PM EST | |||
| 50.00 | 5.60 | 8.00 | 6.80 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.79 | -0.76 | 0.05 | -0.15 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 51.00 | 7.00 | 8.90 | 7.95 | % | 0.16 | 0 | 0 | 1.43 | -0.81 | 0.04 | -0.13 | 2/6/2026 3:59:58 PM EST | |||
| 52.00 | 6.50 | 9.70 | 8.10 | % | 0.16 | 0 | 0 | 1.88 | -0.84 | 0.04 | -0.11 | 2/6/2026 3:59:58 PM EST | |||
| 53.00 | 8.50 | 10.60 | 9.55 | % | 0.18 | 0 | 0 | 1.94 | -0.87 | 0.03 | -0.10 | 2/6/2026 3:59:58 PM EST | |||
| 54.00 | 9.40 | 11.50 | 10.45 | % | 0.19 | 0 | 0 | 1.98 | -0.90 | 0.03 | -0.08 | 2/6/2026 3:59:58 PM EST | |||
| 55.00 | 10.10 | 12.40 | 11.25 | 13.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.03 | -0.92 | 0.02 | -0.07 | 1/30/2026 | 2/6/2026 3:59:58 PM EST |
| 56.00 | 11.20 | 13.40 | 12.30 | % | 0.22 | 0 | 0 | 2.12 | -0.94 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 57.00 | 12.30 | 14.30 | 13.30 | % | 0.23 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 58.00 | 13.30 | 15.30 | 14.30 | % | 0.25 | 0 | 0 | 2.24 | -0.96 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 59.00 | 14.20 | 16.20 | 15.20 | % | 0.26 | 0 | 0 | 2.26 | -0.97 | 0.01 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 60.00 | 15.10 | 17.30 | 16.20 | 18.23 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.40 | -0.98 | 0.01 | -0.02 | 1/30/2026 | 2/6/2026 3:59:58 PM EST |
| 61.00 | 16.20 | 18.50 | 17.35 | % | 0.28 | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 65.00 | 20.10 | 22.50 | 21.30 | % | 0.33 | 0 | 0 | 2.87 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 70.00 | 25.00 | 27.40 | 26.20 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST |