Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $44.46 as of 2/13/2026 7:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.60 | 31.20 | 29.90 | 30.14 | +7.94 | +35.77% | 1.99 | 2 | 3 | 7.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 27.60 | 30.20 | 28.90 | % | 1.81 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 17.00 | 26.50 | 29.30 | 27.90 | 25.10 | 0.00 | 0.00% | 1.64 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 25.50 | 28.30 | 26.90 | 25.30 | 0.00 | 0.00% | 1.49 | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 24.50 | 27.20 | 25.85 | % | 1.36 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 20.00 | 23.50 | 26.20 | 24.85 | 17.50 | 0.00 | 0.00% | 1.24 | 0 | 14 | 5.75 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 22.40 | 25.20 | 23.80 | % | 1.13 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 22.00 | 21.40 | 24.40 | 22.90 | % | 1.04 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 20.60 | 23.20 | 21.90 | 21.15 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 19.60 | 22.20 | 20.90 | 14.27 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 18.60 | 21.20 | 19.90 | 20.60 | +2.09 | +11.30% | 0.80 | 1 | 6 | 4.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 17.50 | 20.20 | 18.85 | 19.30 | 0.00 | 0.00% | 0.73 | 0 | 77 | 4.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 16.50 | 19.20 | 17.85 | 18.23 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 15.50 | 18.20 | 16.85 | 14.27 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 29.00 | 14.40 | 17.30 | 15.85 | 13.32 | 0.00 | 0.00% | 0.55 | 0 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 13.50 | 16.30 | 14.90 | 11.56 | 0.00 | 0.00% | 0.50 | 0 | 20 | 3.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 12.40 | 15.30 | 13.85 | 17.55 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.23 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 11.70 | 14.30 | 13.00 | 15.61 | 0.00 | 0.00% | 0.41 | 0 | 1,175 | 3.04 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 32.50 | 11.00 | 13.80 | 12.40 | 16.47 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.94 | 0.99 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 33.00 | 10.70 | 13.40 | 12.05 | 12.60 | 0.00 | 0.00% | 0.37 | 0 | 840 | 2.91 | 0.98 | 0.01 | -0.02 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 33.50 | 10.10 | 12.90 | 11.50 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.82 | 0.98 | 0.01 | -0.02 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 34.00 | 9.70 | 12.30 | 11.00 | 11.57 | 0.00 | 0.00% | 0.32 | 0 | 382 | 2.67 | 0.97 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 34.50 | 9.30 | 11.20 | 10.25 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.20 | 0.97 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 8.80 | 10.40 | 9.60 | 8.30 | -1.70 | -17.00% | 0.27 | 2 | 2,122 | 1.92 | 0.96 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 35.50 | 8.40 | 11.00 | 9.70 | % | 0.27 | 0 | 0 | 2.51 | 0.95 | 0.02 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 36.00 | 7.90 | 10.10 | 9.00 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 63 | 2.42 | 0.94 | 0.02 | -0.06 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 36.50 | 7.40 | 9.60 | 8.50 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.11 | 0.93 | 0.02 | -0.06 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 7.00 | 9.10 | 8.05 | 5.49 | 0.00 | 0.00% | 0.22 | 0 | 80 | 2.02 | 0.91 | 0.03 | -0.07 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 37.50 | 6.50 | 9.20 | 7.85 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.25 | 0.90 | 0.03 | -0.08 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 6.10 | 8.70 | 7.40 | 6.70 | -4.58 | -40.61% | 0.19 | 3 | 184 | 2.16 | 0.88 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 38.50 | 5.70 | 8.30 | 7.00 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 2.12 | 0.86 | 0.04 | -0.10 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 39.00 | 5.40 | 7.40 | 6.40 | 10.84 | 0.00 | 0.00% | 0.16 | 0 | 353 | 1.12 | 0.84 | 0.04 | -0.11 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 39.50 | 4.80 | 7.50 | 6.15 | 8.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.03 | 0.82 | 0.04 | -0.12 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 40.00 | 4.70 | 6.60 | 5.65 | 5.76 | +1.36 | +30.91% | 0.14 | 5 | 534 | 1.16 | 0.79 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 40.50 | 4.20 | 6.70 | 5.45 | % | 0.13 | 0 | 0 | 1.26 | 0.77 | 0.05 | -0.14 | 2/13/2026 4:00:00 PM EST | |||
| 41.00 | 3.90 | 4.80 | 4.35 | 5.80 | -2.48 | -29.96% | 0.11 | 2 | 92 | 0.92 | 0.74 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 41.50 | 3.80 | 4.50 | 4.15 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.00 | 0.71 | 0.06 | -0.15 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 42.00 | 3.20 | 4.40 | 3.80 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.99 | 0.68 | 0.06 | -0.16 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 42.50 | 3.00 | 3.80 | 3.40 | 3.80 | -3.41 | -47.30% | 0.08 | 1 | 127 | 0.95 | 0.65 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 43.00 | 2.80 | 3.70 | 3.25 | 3.90 | +0.75 | +23.81% | 0.08 | 8 | 310 | 1.01 | 0.62 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 43.50 | 2.60 | 3.30 | 2.95 | 3.69 | +0.79 | +27.25% | 0.07 | 2 | 7 | 1.00 | 0.59 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 44.00 | 2.35 | 2.90 | 2.63 | 3.02 | +0.22 | +7.86% | 0.06 | 17 | 173 | 0.97 | 0.56 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 44.50 | 1.95 | 2.65 | 2.30 | 2.47 | -0.16 | -6.09% | 0.05 | 16 | 2 | 0.94 | 0.53 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | 2.15 | -0.02 | -0.93% | 0.05 | 58 | 404 | 0.95 | 0.49 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 45.50 | 1.65 | 2.20 | 1.93 | 1.89 | -0.31 | -14.10% | 0.04 | 230 | 6 | 0.97 | 0.46 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 46.00 | 1.50 | 1.95 | 1.73 | 1.70 | -0.10 | -5.56% | 0.04 | 68 | 56 | 0.97 | 0.43 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 46.50 | 1.30 | 1.80 | 1.55 | 2.62 | % | 0.03 | 26 | 0 | 0.97 | 0.40 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 47.00 | 1.20 | 1.70 | 1.45 | 1.68 | +0.18 | +12.00% | 0.03 | 76 | 46 | 0.95 | 0.37 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 48.00 | 0.90 | 1.35 | 1.13 | 1.10 | -0.13 | -10.57% | 0.02 | 14 | 81 | 0.98 | 0.31 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 49.00 | 0.70 | 1.10 | 0.90 | 1.02 | +0.02 | +2.00% | 0.02 | 129 | 356 | 0.99 | 0.26 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.20 | -22.23% | 0.01 | 308 | 1,985 | 0.97 | 0.22 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 51.00 | 0.35 | 0.75 | 0.55 | 0.55 | -2.45 | -81.67% | 0.01 | 182 | 1 | 0.99 | 0.18 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 52.00 | 0.30 | 0.75 | 0.53 | 0.45 | % | 0.01 | 29 | 0 | 1.05 | 0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 53.00 | 0.15 | 0.55 | 0.35 | 0.46 | -0.04 | -8.00% | 0.01 | 20 | 10 | 1.00 | 0.11 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 54.00 | 0.15 | 0.75 | 0.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.09 | 0.03 | -0.07 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 152 | 776 | 1.00 | 0.07 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 56.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.18 | +81.82% | 0.00 | 3 | 4 | 1.08 | 0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 57.00 | 0.05 | 0.25 | 0.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.04 | 0.01 | -0.04 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.95 | 0.03 | 0.01 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.02 | 0.01 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 22 | 389 | 1.17 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.20 | -66.67% | 0.01 | 11 | 3 | 2.04 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.03 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.45 | -81.82% | 0.00 | 10 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 101 | 4.46 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 77 | 4.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 132 | 3.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.39 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 1,209 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 123 | 2.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 485 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.55 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.85 | 0.45 | 0.14 | -0.01 | -6.67% | 0.01 | 8 | 242 | 1.70 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.34 | -0.01 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.09 | +60.00% | 0.01 | 2 | 39 | 1.59 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.07 | -0.02 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.45 | +0.20 | +80.00% | 0.01 | 1 | 730 | 1.92 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 34.50 | 0.00 | 1.35 | 0.68 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.19 | -0.03 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.29 | +0.18 | +163.64% | 0.01 | 5 | 1,054 | 1.53 | -0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 35.50 | 0.10 | 0.50 | 0.30 | 0.20 | -0.18 | -47.37% | 0.01 | 3 | 33 | 1.20 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.10 | -33.34% | 0.01 | 16 | 1,285 | 1.18 | -0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 36.50 | 0.15 | 0.55 | 0.35 | 0.27 | -0.13 | -32.50% | 0.01 | 3 | 4 | 1.14 | -0.07 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.30 | -54.55% | 0.01 | 3 | 245 | 1.11 | -0.09 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 37.50 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.04 | -0.10 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.12 | -23.08% | 0.01 | 10 | 557 | 1.11 | -0.12 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 38.50 | 0.40 | 0.80 | 0.60 | 0.40 | -0.20 | -33.34% | 0.02 | 3 | 512 | 1.10 | -0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 39.00 | 0.40 | 0.95 | 0.68 | 0.45 | -0.06 | -11.77% | 0.02 | 6 | 1,033 | 1.08 | -0.16 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 39.50 | 0.45 | 1.00 | 0.73 | 0.63 | -0.20 | -24.10% | 0.02 | 1 | 18 | 1.05 | -0.18 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 40.00 | 0.55 | 1.15 | 0.85 | 0.65 | -0.45 | -40.91% | 0.02 | 24 | 1,315 | 1.05 | -0.21 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 40.50 | 0.70 | 1.00 | 0.85 | 0.85 | -0.69 | -44.81% | 0.02 | 179 | 317 | 0.99 | -0.23 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 41.00 | 0.75 | 1.50 | 1.13 | 1.00 | -0.55 | -35.49% | 0.03 | 13 | 2,924 | 1.05 | -0.26 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 41.50 | 0.90 | 1.60 | 1.25 | 0.85 | -0.90 | -51.43% | 0.03 | 11 | 14 | 1.03 | -0.29 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 42.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.60 | -32.44% | 0.03 | 20 | 138 | 0.95 | -0.32 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 42.50 | 1.40 | 2.05 | 1.73 | 1.25 | -1.15 | -47.92% | 0.04 | 16 | 31 | 1.08 | -0.35 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 43.00 | 1.50 | 2.25 | 1.88 | 1.44 | -1.01 | -41.23% | 0.04 | 103 | 34 | 1.05 | -0.38 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 43.50 | 1.80 | 2.40 | 2.10 | 1.60 | -1.05 | -39.63% | 0.05 | 124 | 95 | 1.05 | -0.41 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 44.00 | 2.05 | 2.55 | 2.30 | 1.91 | -0.94 | -32.99% | 0.05 | 4 | 325 | 1.03 | -0.44 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 44.50 | 2.30 | 2.80 | 2.55 | 1.71 | -1.69 | -49.71% | 0.06 | 61 | 11 | 1.03 | -0.47 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 45.00 | 2.55 | 3.20 | 2.88 | 2.83 | -0.99 | -25.92% | 0.06 | 46 | 243 | 1.05 | -0.51 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 45.50 | 2.65 | 3.30 | 2.98 | 2.93 | % | 0.07 | 313 | 0 | 0.98 | -0.54 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 46.00 | 3.10 | 3.60 | 3.35 | 3.40 | +1.15 | +51.12% | 0.07 | 9 | 66 | 1.01 | -0.57 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 46.50 | 3.40 | 4.20 | 3.80 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.06 | -0.60 | 0.06 | -0.17 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 47.00 | 3.70 | 4.40 | 4.05 | 3.80 | -1.00 | -20.84% | 0.09 | 2 | 20 | 1.05 | -0.63 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 48.00 | 4.40 | 5.30 | 4.85 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 118 | 1.07 | -0.69 | 0.06 | -0.15 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 49.00 | 5.20 | 6.10 | 5.65 | 4.60 | -1.40 | -23.34% | 0.12 | 1 | 3 | 1.09 | -0.74 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 5.40 | 7.70 | 6.55 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.65 | -0.78 | 0.05 | -0.13 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 51.00 | 5.30 | 8.50 | 6.90 | % | 0.14 | 0 | 0 | 1.68 | -0.82 | 0.04 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 52.00 | 6.20 | 9.00 | 7.60 | % | 0.15 | 0 | 0 | 1.54 | -0.86 | 0.04 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 53.00 | 7.20 | 10.30 | 8.75 | % | 0.17 | 0 | 0 | 1.79 | -0.89 | 0.03 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 54.00 | 8.50 | 10.60 | 9.55 | % | 0.18 | 0 | 0 | 1.51 | -0.91 | 0.03 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 55.00 | 9.00 | 11.60 | 10.30 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.59 | -0.93 | 0.02 | -0.06 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 56.00 | 9.90 | 12.60 | 11.25 | % | 0.20 | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 57.00 | 11.00 | 14.00 | 12.50 | % | 0.22 | 0 | 0 | 1.99 | -0.96 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 58.00 | 11.90 | 15.30 | 13.60 | % | 0.23 | 0 | 0 | 2.23 | -0.97 | 0.01 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 59.00 | 12.90 | 15.90 | 14.40 | % | 0.24 | 0 | 0 | 2.09 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 60.00 | 13.80 | 16.60 | 15.20 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.97 | -0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 61.00 | 14.80 | 17.80 | 16.30 | % | 0.27 | 0 | 0 | 2.17 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 62.00 | 15.80 | 18.80 | 17.30 | % | 0.28 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 63.00 | 16.80 | 19.80 | 18.30 | % | 0.29 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 64.00 | 17.80 | 20.90 | 19.35 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 65.00 | 18.80 | 21.70 | 20.25 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 70.00 | 23.80 | 27.30 | 25.55 | % | 0.36 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |