Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $101.15 as of 3/13/2026 7:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 93.90 | 98.00 | 95.95 | 99.43 | 0.00 | 0.00% | 95.95 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 2.00 | 92.90 | 97.00 | 94.95 | 98.53 | 0.00 | 0.00% | 47.48 | 0 | 511 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 3.00 | 91.90 | 96.00 | 93.95 | 36.25 | 0.00 | 0.00% | 31.32 | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:00 PM EST |
| 4.00 | 90.90 | 94.90 | 92.90 | % | 23.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 5.00 | 89.90 | 93.90 | 91.90 | 94.40 | 0.00 | 0.00% | 18.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 6.00 | 88.80 | 92.90 | 90.85 | % | 15.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 7.00 | 87.80 | 91.90 | 89.85 | 99.00 | 0.00 | 0.00% | 12.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 8.00 | 86.80 | 90.90 | 88.85 | 101.00 | 0.00 | 0.00% | 11.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 9.00 | 85.90 | 89.90 | 87.90 | % | 9.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 10.00 | 84.90 | 88.90 | 86.90 | 82.40 | 0.00 | 0.00% | 8.69 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 11.00 | 83.90 | 87.90 | 85.90 | 95.00 | 0.00 | 0.00% | 7.81 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 12.00 | 82.90 | 86.80 | 84.85 | 33.30 | 0.00 | 0.00% | 7.07 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:00 PM EST |
| 13.00 | 81.80 | 85.80 | 83.80 | 22.58 | 0.00 | 0.00% | 6.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/13/2026 4:00:00 PM EST |
| 14.00 | 80.90 | 84.90 | 82.90 | 95.00 | 0.00 | 0.00% | 5.92 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 15.00 | 79.90 | 83.90 | 81.90 | 83.00 | 0.00 | 0.00% | 5.46 | 0 | 274 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 16.00 | 78.90 | 82.80 | 80.85 | 84.20 | 0.00 | 0.00% | 5.05 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 17.00 | 77.90 | 82.00 | 79.95 | 91.73 | 0.00 | 0.00% | 4.70 | 0 | 369 | 9.71 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 18.00 | 76.90 | 80.90 | 78.90 | 77.60 | -26.13 | -25.19% | 4.38 | 2 | 25 | 9.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 19.00 | 75.90 | 79.90 | 77.90 | 76.65 | -4.35 | -5.37% | 4.10 | 1 | 85 | 9.06 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 20.00 | 74.90 | 79.00 | 76.95 | 75.65 | -5.78 | -7.10% | 3.85 | 1 | 170 | 8.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 21.00 | 73.90 | 77.70 | 75.80 | 73.70 | 0.00 | 0.00% | 3.61 | 0 | 96 | 8.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 22.00 | 72.90 | 76.90 | 74.90 | 19.88 | 0.00 | 0.00% | 3.40 | 0 | 29 | 8.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 4:00:00 PM EST |
| 23.00 | 71.90 | 75.90 | 73.90 | 79.00 | -23.50 | -22.93% | 3.21 | 1 | 89 | 7.99 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 24.00 | 70.90 | 74.90 | 72.90 | 78.00 | -20.80 | -21.06% | 3.04 | 1 | 47 | 7.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 25.00 | 70.00 | 74.00 | 72.00 | 77.00 | -6.29 | -7.56% | 2.88 | 1 | 202 | 7.44 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 26.00 | 69.00 | 73.00 | 71.00 | 74.90 | +0.40 | +0.54% | 2.73 | 2 | 92 | 7.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 27.00 | 67.90 | 72.00 | 69.95 | 89.10 | 0.00 | 0.00% | 2.59 | 0 | 535 | 6.93 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 28.00 | 66.90 | 70.90 | 68.90 | 88.10 | 0.00 | 0.00% | 2.46 | 0 | 128 | 6.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 29.00 | 65.90 | 69.20 | 67.55 | 73.00 | +3.00 | +4.29% | 2.33 | 1 | 210 | 6.75 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 30.00 | 64.90 | 67.60 | 66.25 | 66.10 | -16.70 | -20.17% | 2.21 | 1 | 1,208 | 5.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 31.00 | 63.90 | 67.10 | 65.50 | 63.80 | 0.00 | 0.00% | 2.11 | 0 | 39 | 6.23 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 32.00 | 62.90 | 65.60 | 64.25 | 62.61 | +3.41 | +5.76% | 2.01 | 5 | 730 | 5.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 33.00 | 61.90 | 64.80 | 63.35 | 64.60 | 0.00 | 0.00% | 1.92 | 0 | 655 | 5.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 34.00 | 61.10 | 63.70 | 62.40 | 70.22 | +4.52 | +6.88% | 1.84 | 4 | 173 | 5.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 35.00 | 59.90 | 62.70 | 61.30 | 79.67 | 0.00 | 0.00% | 1.75 | 0 | 724 | 5.29 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 36.00 | 58.90 | 61.80 | 60.35 | 88.98 | 0.00 | 0.00% | 1.68 | 0 | 422 | 5.24 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 37.00 | 57.90 | 60.80 | 59.35 | 65.00 | -9.10 | -12.29% | 1.60 | 1 | 459 | 5.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 38.00 | 56.90 | 59.70 | 58.30 | 88.91 | 0.00 | 0.00% | 1.53 | 0 | 316 | 4.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 39.00 | 55.90 | 58.60 | 57.25 | 83.50 | 0.00 | 0.00% | 1.47 | 0 | 1,047 | 4.78 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 40.00 | 55.00 | 57.80 | 56.40 | 65.60 | 0.00 | 0.00% | 1.41 | 0 | 639 | 4.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 41.00 | 54.00 | 56.80 | 55.40 | 56.22 | -30.78 | -35.38% | 1.35 | 4 | 166 | 4.70 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 42.00 | 53.00 | 55.90 | 54.45 | 69.19 | 0.00 | 0.00% | 1.30 | 0 | 166 | 4.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 43.00 | 52.00 | 55.20 | 53.60 | 68.00 | 0.00 | 0.00% | 1.25 | 0 | 372 | 4.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 44.00 | 51.00 | 53.90 | 52.45 | 52.04 | 0.00 | 0.00% | 1.19 | 0 | 116 | 4.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 45.00 | 50.00 | 52.80 | 51.40 | 54.00 | -10.00 | -15.63% | 1.14 | 4 | 869 | 4.11 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 46.00 | 49.00 | 51.70 | 50.35 | 32.80 | 0.00 | 0.00% | 1.09 | 0 | 66 | 4.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 47.00 | 48.00 | 51.40 | 49.70 | 58.00 | 0.00 | 0.00% | 1.06 | 0 | 65 | 4.29 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 47.50 | 47.50 | 50.60 | 49.05 | % | 1.03 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 48.00 | 47.00 | 49.70 | 48.35 | 52.20 | -13.26 | -20.26% | 1.01 | 4 | 280 | 3.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 48.50 | 46.50 | 49.30 | 47.90 | 73.40 | 0.00 | 0.00% | 0.99 | 0 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 49.00 | 46.00 | 49.30 | 47.65 | 51.07 | 0.00 | 0.00% | 0.97 | 0 | 94 | 4.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 49.50 | 45.50 | 48.60 | 47.05 | % | 0.95 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 50.00 | 45.00 | 47.70 | 46.35 | 50.25 | -12.25 | -19.60% | 0.93 | 8 | 992 | 3.69 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 51.00 | 44.00 | 46.80 | 45.40 | 41.28 | 0.00 | 0.00% | 0.89 | 0 | 11 | 3.66 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 52.00 | 43.00 | 45.70 | 44.35 | 65.00 | 0.00 | 0.00% | 0.85 | 0 | 26 | 3.51 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 53.00 | 42.00 | 45.30 | 43.65 | 58.30 | 0.00 | 0.00% | 0.82 | 0 | 40 | 3.59 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 54.00 | 41.00 | 43.90 | 42.45 | 41.86 | 0.00 | 0.00% | 0.79 | 0 | 28 | 3.44 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 55.00 | 40.00 | 42.80 | 41.40 | 43.15 | -8.85 | -17.02% | 0.75 | 60 | 381 | 3.30 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 56.00 | 39.10 | 42.20 | 40.65 | 49.80 | 0.00 | 0.00% | 0.73 | 0 | 3 | 3.41 | 0.99 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 57.00 | 38.10 | 41.50 | 39.80 | 43.40 | -26.50 | -37.92% | 0.70 | 1 | 18 | 3.42 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 58.00 | 37.10 | 39.90 | 38.50 | 68.90 | 0.00 | 0.00% | 0.66 | 0 | 8 | 3.09 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 59.00 | 36.10 | 39.00 | 37.55 | 42.10 | +32.10 | +321.00% | 0.64 | 1 | 12 | 3.06 | 0.99 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 60.00 | 35.20 | 37.90 | 36.55 | 36.95 | -13.13 | -26.22% | 0.61 | 4 | 1,272 | 2.88 | 0.99 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 61.00 | 34.20 | 37.40 | 35.80 | 44.90 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.03 | 0.99 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 62.00 | 33.20 | 35.90 | 34.55 | 56.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.77 | 0.98 | 0.00 | -0.07 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 63.00 | 32.30 | 34.90 | 33.60 | 58.65 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.69 | 0.98 | 0.00 | -0.10 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 64.00 | 31.30 | 34.00 | 32.65 | 48.09 | 0.00 | 0.00% | 0.51 | 0 | 23 | 2.66 | 0.97 | 0.00 | -0.11 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 30.50 | 33.00 | 31.75 | 32.20 | -25.35 | -44.05% | 0.49 | 8 | 108 | 2.45 | 0.97 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 25.70 | 28.40 | 27.05 | 25.80 | -12.28 | -32.25% | 0.39 | 12 | 602 | 2.36 | 0.94 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 74.00 | 22.00 | 25.00 | 23.50 | % | 0.32 | 0 | 0 | 2.19 | 0.91 | 0.01 | -0.27 | 3/13/2026 4:00:00 PM EST | |||
| 75.00 | 21.30 | 23.80 | 22.55 | 21.93 | -30.57 | -58.23% | 0.30 | 59 | 265 | 1.19 | 0.90 | 0.01 | -0.28 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 76.00 | 20.40 | 23.50 | 21.95 | 21.20 | % | 0.29 | 5 | 0 | 1.31 | 0.89 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 77.00 | 19.40 | 22.50 | 20.95 | % | 0.27 | 0 | 0 | 2.14 | 0.88 | 0.01 | -0.32 | 3/13/2026 4:00:00 PM EST | |||
| 78.00 | 18.50 | 21.70 | 20.10 | 19.50 | % | 0.26 | 3 | 0 | 1.16 | 0.87 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 79.00 | 17.70 | 20.80 | 19.25 | % | 0.24 | 0 | 0 | 1.26 | 0.86 | 0.01 | -0.36 | 3/13/2026 4:00:00 PM EST | |||
| 80.00 | 17.40 | 19.50 | 18.45 | 18.00 | -10.16 | -36.08% | 0.23 | 25 | 320 | 1.37 | 0.84 | 0.01 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 81.00 | 16.20 | 19.10 | 17.65 | 27.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | 0.83 | 0.01 | -0.39 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 82.00 | 15.30 | 18.20 | 16.75 | % | 0.20 | 0 | 0 | 1.31 | 0.81 | 0.01 | -0.41 | 3/13/2026 4:00:00 PM EST | |||
| 83.00 | 14.60 | 17.40 | 16.00 | % | 0.19 | 0 | 0 | 1.33 | 0.80 | 0.01 | -0.43 | 3/13/2026 4:00:00 PM EST | |||
| 84.00 | 14.10 | 16.50 | 15.30 | % | 0.18 | 0 | 0 | 1.36 | 0.78 | 0.01 | -0.45 | 3/13/2026 4:00:00 PM EST | |||
| 85.00 | 13.30 | 15.90 | 14.60 | 24.55 | 0.00 | 0.00% | 0.17 | 0 | 265 | 1.37 | 0.77 | 0.02 | -0.46 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 86.00 | 13.10 | 15.00 | 14.05 | % | 0.16 | 0 | 0 | 1.41 | 0.75 | 0.02 | -0.48 | 3/13/2026 4:00:00 PM EST | |||
| 87.00 | 12.20 | 14.30 | 13.25 | 17.00 | -12.30 | -41.98% | 0.15 | 1 | 4 | 1.39 | 0.74 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 88.00 | 11.20 | 13.50 | 12.35 | 11.60 | -9.60 | -45.29% | 0.14 | 80 | 248 | 1.34 | 0.72 | 0.02 | -0.50 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 89.00 | 11.30 | 13.00 | 12.15 | 11.30 | % | 0.14 | 10 | 0 | 1.44 | 0.70 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 90.00 | 10.50 | 12.30 | 11.40 | 11.30 | -8.30 | -42.35% | 0.13 | 36 | 506 | 1.41 | 0.68 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 91.00 | 9.80 | 11.70 | 10.75 | % | 0.12 | 0 | 0 | 1.40 | 0.66 | 0.02 | -0.53 | 3/13/2026 4:00:00 PM EST | |||
| 92.00 | 9.70 | 11.00 | 10.35 | % | 0.11 | 0 | 0 | 1.44 | 0.64 | 0.02 | -0.54 | 3/13/2026 4:00:00 PM EST | |||
| 93.00 | 8.80 | 10.40 | 9.60 | 8.80 | % | 0.10 | 1 | 0 | 1.40 | 0.62 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 94.00 | 8.50 | 9.90 | 9.20 | 9.00 | % | 0.10 | 1 | 0 | 1.43 | 0.60 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 95.00 | 8.80 | 9.20 | 9.00 | 9.10 | -7.15 | -44.00% | 0.09 | 540 | 258 | 1.49 | 0.58 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 96.00 | 7.80 | 8.50 | 8.15 | 8.25 | % | 0.08 | 97 | 0 | 1.44 | 0.56 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 97.00 | 7.30 | 8.30 | 7.80 | 8.30 | -6.20 | -42.76% | 0.08 | 30 | 1 | 1.44 | 0.54 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 98.00 | 7.20 | 7.90 | 7.55 | 7.50 | % | 0.08 | 59 | 0 | 1.48 | 0.52 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 99.00 | 6.40 | 7.50 | 6.95 | 6.60 | % | 0.07 | 10 | 0 | 1.45 | 0.50 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 100.00 | 6.40 | 6.50 | 6.45 | 6.40 | -6.68 | -51.07% | 0.06 | 4,732 | 452 | 1.43 | 0.48 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 101.00 | 5.90 | 6.60 | 6.25 | 6.10 | -22.57 | -78.73% | 0.06 | 53 | 20 | 1.47 | 0.46 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 102.00 | 5.00 | 6.70 | 5.85 | 5.50 | -10.00 | -64.52% | 0.06 | 26 | 15 | 1.46 | 0.44 | 0.02 | -0.54 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 103.00 | 5.10 | 5.70 | 5.40 | 5.40 | -5.30 | -49.54% | 0.05 | 56 | 22 | 1.45 | 0.42 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 104.00 | 4.40 | 5.30 | 4.85 | 4.60 | -19.40 | -80.84% | 0.05 | 78 | 13 | 1.41 | 0.40 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 4.70 | -5.45 | -53.70% | 0.05 | 1,338 | 323 | 1.46 | 0.38 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 106.00 | 3.50 | 4.80 | 4.15 | 4.20 | -5.15 | -55.08% | 0.04 | 31 | 7 | 1.39 | 0.37 | 0.02 | -0.50 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 107.00 | 3.80 | 4.40 | 4.10 | 4.05 | -5.29 | -56.64% | 0.04 | 70 | 7 | 1.44 | 0.35 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 108.00 | 2.85 | 4.10 | 3.48 | 3.23 | -9.07 | -73.74% | 0.03 | 30 | 18 | 1.36 | 0.33 | 0.02 | -0.47 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 109.00 | 2.85 | 3.70 | 3.28 | 3.28 | -5.14 | -61.05% | 0.03 | 62 | 14 | 1.37 | 0.31 | 0.02 | -0.46 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 3.00 | 3.20 | 3.10 | 3.26 | -4.34 | -57.11% | 0.03 | 1,003 | 416 | 1.40 | 0.29 | 0.02 | -0.45 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 111.00 | 2.40 | 3.50 | 2.95 | 3.00 | -7.30 | -70.88% | 0.03 | 83 | 18 | 1.40 | 0.28 | 0.02 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 112.00 | 2.35 | 3.10 | 2.73 | 2.50 | -4.30 | -63.24% | 0.02 | 110 | 62 | 1.40 | 0.26 | 0.02 | -0.42 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 113.00 | 1.35 | 2.95 | 2.15 | 2.30 | -4.14 | -64.29% | 0.02 | 24 | 29 | 1.30 | 0.25 | 0.02 | -0.40 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 114.00 | 1.80 | 2.80 | 2.30 | 2.38 | -3.62 | -60.34% | 0.02 | 55 | 25 | 1.39 | 0.23 | 0.02 | -0.39 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 115.00 | 1.85 | 2.45 | 2.15 | 2.25 | -3.65 | -61.87% | 0.02 | 414 | 834 | 1.39 | 0.22 | 0.02 | -0.37 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 116.00 | 1.30 | 2.60 | 1.95 | 1.70 | -5.80 | -77.34% | 0.02 | 23 | 30 | 1.38 | 0.20 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 117.00 | 1.30 | 2.25 | 1.78 | 1.55 | -4.05 | -72.33% | 0.02 | 16 | 12 | 1.37 | 0.19 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 118.00 | 1.45 | 2.05 | 1.75 | 1.61 | -3.65 | -69.40% | 0.01 | 57 | 14 | 1.40 | 0.18 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 119.00 | 1.10 | 1.95 | 1.53 | 2.00 | -5.28 | -72.53% | 0.01 | 6 | 11 | 1.37 | 0.17 | 0.01 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 120.00 | 1.35 | 1.60 | 1.48 | 1.36 | -2.78 | -67.15% | 0.01 | 918 | 1,242 | 1.41 | 0.16 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 121.00 | 1.15 | 1.70 | 1.43 | 1.21 | -2.79 | -69.75% | 0.01 | 25 | 19 | 1.43 | 0.15 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 122.00 | 1.00 | 1.60 | 1.30 | 1.50 | -4.80 | -76.19% | 0.01 | 24 | 73 | 1.41 | 0.14 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 123.00 | 0.95 | 1.50 | 1.23 | 1.05 | -2.63 | -71.47% | 0.01 | 24 | 75 | 1.43 | 0.13 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 124.00 | 0.80 | 1.45 | 1.13 | 1.13 | -2.07 | -64.69% | 0.01 | 44 | 103 | 1.42 | 0.12 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 125.00 | 0.80 | 1.10 | 0.95 | 1.10 | -2.24 | -67.07% | 0.01 | 339 | 1,157 | 1.39 | 0.11 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 0.75 | 1.25 | 1.00 | 0.93 | -2.17 | -70.00% | 0.01 | 24 | 5 | 1.43 | 0.10 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 127.00 | 0.60 | 1.15 | 0.88 | 0.90 | % | 0.01 | 9 | 0 | 1.41 | 0.10 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 128.00 | 0.40 | 1.25 | 0.83 | 0.82 | -3.79 | -82.22% | 0.01 | 2 | 1 | 1.41 | 0.09 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 129.00 | 0.50 | 1.00 | 0.75 | 0.75 | -2.55 | -77.28% | 0.01 | 2 | 2 | 1.47 | 0.09 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 130.00 | 0.50 | 0.95 | 0.73 | 0.70 | -1.55 | -68.89% | 0.01 | 286 | 2,495 | 1.44 | 0.08 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 0.20 | 1.15 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.08 | 0.01 | -0.18 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 132.00 | 0.50 | 0.95 | 0.73 | 0.50 | % | 0.01 | 10 | 0 | 1.49 | 0.07 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 133.00 | 0.15 | 0.90 | 0.53 | 1.15 | -0.69 | -37.50% | 0.00 | 4 | 5 | 1.37 | 0.07 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 134.00 | 0.40 | 0.85 | 0.63 | 0.50 | -3.40 | -87.18% | 0.00 | 32 | 4 | 1.50 | 0.06 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | 0.45 | -1.25 | -73.53% | 0.00 | 279 | 393 | 1.49 | 0.06 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 0.20 | 0.80 | 0.50 | 0.40 | -2.02 | -83.48% | 0.00 | 27 | 4 | 1.45 | 0.06 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 137.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 1.43 | 0.05 | 0.01 | -0.14 | 3/13/2026 4:00:00 PM EST | |||
| 138.00 | 0.05 | 0.75 | 0.40 | 0.42 | -2.20 | -83.97% | 0.00 | 1 | 1 | 1.37 | 0.05 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 139.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 1.40 | 0.05 | 0.00 | -0.13 | 3/13/2026 4:00:00 PM EST | |||
| 140.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.85 | -70.84% | 0.00 | 105 | 790 | 1.47 | 0.04 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.03 | 0.00 | -0.09 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.31 | 0.03 | 0.00 | -0.08 | 3/13/2026 4:00:00 PM EST | |||
| 143.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.26 | 0.03 | 0.00 | -0.07 | 3/13/2026 4:00:00 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.03 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 145.00 | 0.20 | 0.65 | 0.43 | 0.24 | -0.72 | -75.00% | 0.00 | 110 | 195 | 1.62 | 0.03 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.22 | 0.02 | 0.00 | -0.06 | 3/13/2026 4:00:00 PM EST | |||
| 147.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.98 | 0.02 | 0.00 | -0.06 | 3/13/2026 4:00:00 PM EST | |||
| 148.00 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.46 | 0.02 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.53 | 0.02 | 0.00 | -0.05 | 3/13/2026 4:00:00 PM EST | |||
| 150.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.44 | -65.68% | 0.00 | 604 | 3,261 | 1.57 | 0.02 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.28 | 0.01 | 0.00 | -0.04 | 3/13/2026 4:00:00 PM EST | |||
| 155.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.37 | -71.16% | 0.00 | 35 | 500 | 1.53 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.46 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.23 | -57.50% | 0.00 | 8 | 218 | 1.68 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 165.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 110 | 719 | 1.62 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 12 | 33 | 1.81 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.54 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.80 | -88.89% | 0.00 | 5 | 6 | 2.41 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 56 | 198 | 2.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 16 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 16 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.05 | -83.34% | 0.36 | 3 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/13/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/13/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1,895 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 728 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 465 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,099 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,231 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 271 | 4.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 2.96 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 4.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 240 | 3.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 647 | 2.66 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 825 | 2.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 464 | 4.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,265 | 3.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.21 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:00 PM EST |
| 48.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 49.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 29 | 708 | 2.15 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 23 | 2.61 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/13/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.11 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.90 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 488 | 1.84 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | -0.01 | 0.00 | -0.03 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.52 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.13 | -46.43% | 0.01 | 1 | 39 | 2.59 | -0.01 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.91 | -0.01 | 0.00 | -0.06 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.08 | +66.67% | 0.00 | 11 | 113 | 1.69 | -0.01 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.46 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 0.28 | -0.22 | -44.00% | 0.01 | 1 | 14 | 2.24 | -0.02 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 63.00 | 0.05 | 0.85 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.78 | -0.02 | 0.00 | -0.10 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 64.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.23 | -41.82% | 0.01 | 12 | 15 | 1.75 | -0.03 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.26 | +0.11 | +73.34% | 0.01 | 48 | 626 | 1.73 | -0.03 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.32 | +84.22% | 0.01 | 171 | 1,216 | 1.67 | -0.06 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 74.00 | 0.85 | 1.20 | 1.03 | 1.05 | % | 0.01 | 3 | 0 | 1.61 | -0.09 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 75.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.34 | +47.23% | 0.01 | 226 | 383 | 1.57 | -0.10 | 0.01 | -0.28 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 76.00 | 1.15 | 1.85 | 1.50 | 1.30 | % | 0.02 | 12 | 0 | 1.68 | -0.11 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 77.00 | 1.25 | 2.10 | 1.68 | 1.52 | % | 0.02 | 17 | 0 | 1.68 | -0.12 | 0.01 | -0.32 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 78.00 | 1.40 | 2.00 | 1.70 | 1.80 | % | 0.02 | 3 | 0 | 1.62 | -0.13 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 79.00 | 1.55 | 2.20 | 1.88 | 1.81 | +1.01 | +126.25% | 0.02 | 101 | 2 | 1.61 | -0.14 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 80.00 | 1.75 | 2.30 | 2.03 | 2.00 | +0.79 | +65.29% | 0.03 | 304 | 730 | 1.59 | -0.16 | 0.01 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 81.00 | 1.95 | 2.75 | 2.35 | 2.55 | +1.35 | +112.50% | 0.03 | 7 | 4 | 1.62 | -0.17 | 0.01 | -0.39 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 82.00 | 2.15 | 2.80 | 2.48 | 2.40 | % | 0.03 | 1,313 | 0 | 1.59 | -0.18 | 0.01 | -0.41 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 83.00 | 2.40 | 3.00 | 2.70 | 2.60 | % | 0.03 | 32 | 0 | 1.57 | -0.20 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 84.00 | 2.65 | 3.50 | 3.08 | 3.20 | +2.00 | +166.67% | 0.04 | 56 | 1 | 1.60 | -0.22 | 0.01 | -0.45 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 85.00 | 3.00 | 3.30 | 3.15 | 3.16 | +1.26 | +66.32% | 0.04 | 315 | 184 | 1.54 | -0.23 | 0.02 | -0.46 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 86.00 | 3.20 | 4.20 | 3.70 | 4.01 | +2.00 | +99.51% | 0.04 | 14 | 1 | 1.60 | -0.25 | 0.02 | -0.48 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 87.00 | 3.60 | 4.30 | 3.95 | 4.40 | +2.35 | +114.64% | 0.05 | 33 | 1 | 1.58 | -0.26 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 88.00 | 3.80 | 4.70 | 4.25 | 4.47 | +2.17 | +94.35% | 0.05 | 81 | 264 | 1.57 | -0.28 | 0.02 | -0.50 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 89.00 | 4.20 | 5.30 | 4.75 | 4.85 | +2.20 | +83.02% | 0.05 | 37 | 1 | 1.59 | -0.30 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 90.00 | 4.60 | 5.20 | 4.90 | 4.80 | +1.70 | +54.84% | 0.05 | 746 | 1,151 | 1.55 | -0.32 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 91.00 | 4.90 | 6.20 | 5.55 | 5.60 | +2.18 | +63.75% | 0.06 | 29 | 3 | 1.59 | -0.34 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 92.00 | 5.30 | 6.50 | 5.90 | 6.07 | +3.67 | +152.92% | 0.06 | 40 | 1 | 1.58 | -0.36 | 0.02 | -0.54 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 93.00 | 5.80 | 6.30 | 6.05 | 6.10 | +2.50 | +69.45% | 0.07 | 24 | 3 | 1.51 | -0.38 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 94.00 | 6.20 | 6.70 | 6.45 | 6.80 | % | 0.07 | 37 | 0 | 1.50 | -0.40 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 95.00 | 6.60 | 7.20 | 6.90 | 6.90 | +2.48 | +56.11% | 0.07 | 363 | 704 | 1.50 | -0.42 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 96.00 | 7.10 | 8.90 | 8.00 | 7.70 | +2.95 | +62.11% | 0.08 | 89 | 6 | 1.61 | -0.44 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 97.00 | 7.60 | 8.60 | 8.10 | 7.83 | +4.36 | +125.65% | 0.08 | 45 | 3 | 1.53 | -0.46 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 98.00 | 8.00 | 9.40 | 8.70 | 9.76 | +5.76 | +144.00% | 0.09 | 23 | 6 | 1.54 | -0.48 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 99.00 | 8.70 | 10.10 | 9.40 | 9.63 | +3.63 | +60.50% | 0.09 | 29 | 6 | 1.56 | -0.50 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 100.00 | 9.30 | 10.00 | 9.65 | 9.90 | +3.60 | +57.15% | 0.10 | 553 | 480 | 1.50 | -0.52 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 101.00 | 9.80 | 10.70 | 10.25 | 10.00 | +4.70 | +88.68% | 0.10 | 30 | 96 | 1.50 | -0.54 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 102.00 | 10.30 | 12.20 | 11.25 | 12.30 | +5.00 | +68.50% | 0.11 | 44 | 44 | 1.57 | -0.56 | 0.02 | -0.54 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 103.00 | 11.00 | 12.80 | 11.90 | 12.00 | +4.00 | +50.00% | 0.12 | 56 | 55 | 1.57 | -0.58 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 104.00 | 11.60 | 13.30 | 12.45 | 10.53 | +2.65 | +33.63% | 0.12 | 1 | 43 | 1.55 | -0.60 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 12.30 | 14.20 | 13.25 | 13.39 | +4.69 | +53.91% | 0.13 | 74 | 190 | 1.58 | -0.62 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 106.00 | 13.00 | 14.60 | 13.80 | 13.50 | +4.62 | +52.03% | 0.13 | 22 | 84 | 1.55 | -0.63 | 0.02 | -0.50 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 107.00 | 13.70 | 15.40 | 14.55 | 14.65 | +5.29 | +56.52% | 0.14 | 7 | 25 | 1.56 | -0.65 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 108.00 | 14.40 | 16.50 | 15.45 | 15.20 | +4.95 | +48.30% | 0.14 | 4 | 35 | 1.60 | -0.67 | 0.02 | -0.47 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 109.00 | 15.20 | 17.10 | 16.15 | 12.15 | +1.95 | +19.12% | 0.15 | 2 | 39 | 1.59 | -0.69 | 0.02 | -0.46 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 15.80 | 17.30 | 16.55 | 17.30 | +5.78 | +50.18% | 0.15 | 78 | 437 | 1.52 | -0.71 | 0.02 | -0.45 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 111.00 | 16.70 | 18.50 | 17.60 | 17.26 | +6.76 | +64.39% | 0.16 | 14 | 37 | 1.58 | -0.72 | 0.02 | -0.43 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 112.00 | 17.40 | 19.40 | 18.40 | 17.76 | +7.06 | +65.99% | 0.16 | 3 | 31 | 1.58 | -0.74 | 0.02 | -0.42 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 113.00 | 18.20 | 20.70 | 19.45 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.65 | -0.75 | 0.02 | -0.40 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 114.00 | 19.00 | 21.40 | 20.20 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.63 | -0.77 | 0.02 | -0.39 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 115.00 | 19.70 | 22.30 | 21.00 | 21.90 | +6.90 | +46.00% | 0.18 | 22 | 431 | 1.63 | -0.78 | 0.02 | -0.37 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 116.00 | 20.50 | 23.10 | 21.80 | 19.40 | +6.50 | +50.39% | 0.19 | 1 | 32 | 1.62 | -0.80 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 117.00 | 21.40 | 24.00 | 22.70 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.64 | -0.81 | 0.01 | -0.34 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 118.00 | 22.20 | 24.80 | 23.50 | 24.70 | +8.20 | +49.70% | 0.20 | 5 | 39 | 1.62 | -0.82 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 119.00 | 23.10 | 25.70 | 24.40 | 23.61 | +10.97 | +86.79% | 0.21 | 21 | 55 | 1.64 | -0.83 | 0.01 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 120.00 | 24.00 | 26.30 | 25.15 | 19.60 | +1.60 | +8.89% | 0.21 | 5 | 103 | 1.60 | -0.84 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 121.00 | 24.80 | 27.50 | 26.15 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.57 | -0.85 | 0.01 | -0.29 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 122.00 | 25.70 | 28.40 | 27.05 | 24.00 | +3.80 | +18.82% | 0.22 | 1 | 66 | 1.60 | -0.86 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 123.00 | 26.60 | 29.30 | 27.95 | 19.21 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.93 | -0.87 | 0.01 | -0.26 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 124.00 | 27.50 | 30.20 | 28.85 | 30.00 | +10.63 | +54.88% | 0.23 | 1 | 29 | 1.94 | -0.88 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 125.00 | 28.20 | 30.90 | 29.55 | 30.29 | +8.29 | +37.69% | 0.24 | 3 | 47 | 1.90 | -0.89 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 29.30 | 32.00 | 30.65 | 23.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.85 | -0.90 | 0.01 | -0.22 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 127.00 | 30.30 | 33.00 | 31.65 | % | 0.25 | 0 | 0 | 2.00 | -0.90 | 0.01 | -0.22 | 3/13/2026 4:00:00 PM EST | |||
| 128.00 | 31.10 | 33.90 | 32.50 | % | 0.25 | 0 | 0 | 2.03 | -0.91 | 0.01 | -0.21 | 3/13/2026 4:00:00 PM EST | |||
| 129.00 | 32.10 | 34.80 | 33.45 | 25.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.04 | -0.91 | 0.01 | -0.20 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 130.00 | 32.90 | 35.80 | 34.35 | 32.00 | +10.05 | +45.79% | 0.26 | 3 | 31 | 2.07 | -0.92 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 34.10 | 36.70 | 35.40 | 31.00 | +9.40 | +43.52% | 0.27 | 1 | 1 | 2.10 | -0.92 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 132.00 | 34.90 | 37.70 | 36.30 | % | 0.27 | 0 | 0 | 2.14 | -0.93 | 0.01 | -0.17 | 3/13/2026 4:00:00 PM EST | |||
| 133.00 | 35.90 | 38.70 | 37.30 | % | 0.28 | 0 | 0 | 2.14 | -0.93 | 0.01 | -0.17 | 3/13/2026 4:00:00 PM EST | |||
| 134.00 | 36.80 | 39.60 | 38.20 | % | 0.29 | 0 | 0 | 2.20 | -0.94 | 0.01 | -0.15 | 3/13/2026 4:00:00 PM EST | |||
| 135.00 | 37.80 | 40.50 | 39.15 | 16.30 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.20 | -0.94 | 0.01 | -0.15 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 38.80 | 41.50 | 40.15 | 31.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.23 | -0.94 | 0.01 | -0.14 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 137.00 | 39.80 | 42.50 | 41.15 | % | 0.30 | 0 | 0 | 2.26 | -0.95 | 0.01 | -0.14 | 3/13/2026 4:00:00 PM EST | |||
| 138.00 | 40.70 | 43.50 | 42.10 | % | 0.31 | 0 | 0 | 2.26 | -0.95 | 0.00 | -0.14 | 3/13/2026 4:00:00 PM EST | |||
| 139.00 | 41.60 | 44.40 | 43.00 | % | 0.31 | 0 | 0 | 2.29 | -0.95 | 0.00 | -0.13 | 3/13/2026 4:00:00 PM EST | |||
| 140.00 | 42.60 | 45.40 | 44.00 | 27.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.32 | -0.96 | 0.00 | -0.12 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 43.10 | 46.40 | 44.75 | % | 0.32 | 0 | 0 | 2.32 | -0.97 | 0.00 | -0.09 | 3/13/2026 4:00:00 PM EST | |||
| 142.00 | 44.10 | 47.40 | 45.75 | % | 0.32 | 0 | 0 | 2.41 | -0.97 | 0.00 | -0.08 | 3/13/2026 4:00:00 PM EST | |||
| 143.00 | 45.20 | 48.30 | 46.75 | % | 0.33 | 0 | 0 | 2.41 | -0.97 | 0.00 | -0.07 | 3/13/2026 4:00:00 PM EST | |||
| 144.00 | 46.60 | 49.30 | 47.95 | % | 0.33 | 0 | 0 | 2.40 | -0.97 | 0.00 | -0.08 | 3/13/2026 4:00:00 PM EST | |||
| 145.00 | 47.60 | 50.30 | 48.95 | 40.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.43 | -0.97 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 48.30 | 51.30 | 49.80 | % | 0.34 | 0 | 0 | 2.46 | -0.98 | 0.00 | -0.06 | 3/13/2026 4:00:00 PM EST | |||
| 147.00 | 49.60 | 52.30 | 50.95 | 42.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.45 | -0.98 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 148.00 | 50.30 | 53.30 | 51.80 | % | 0.35 | 0 | 0 | 2.54 | -0.98 | 0.00 | -0.05 | 3/13/2026 4:00:00 PM EST | |||
| 149.00 | 51.50 | 54.30 | 52.90 | % | 0.36 | 0 | 0 | 2.50 | -0.98 | 0.00 | -0.05 | 3/13/2026 4:00:00 PM EST | |||
| 150.00 | 52.50 | 55.30 | 53.90 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.53 | -0.98 | 0.00 | -0.05 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 54.90 | 57.70 | 56.30 | % | 0.37 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.04 | 3/13/2026 4:00:00 PM EST | |||
| 155.00 | 57.60 | 60.20 | 58.90 | % | 0.38 | 0 | 0 | 2.65 | -0.99 | 0.00 | -0.04 | 3/13/2026 4:00:00 PM EST | |||
| 157.50 | 60.00 | 62.70 | 61.35 | % | 0.39 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.03 | 3/13/2026 4:00:00 PM EST | |||
| 160.00 | 62.50 | 65.20 | 63.85 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 44 | 2.73 | -0.99 | 0.00 | -0.02 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 64.90 | 67.70 | 66.30 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 165.00 | 67.40 | 70.20 | 68.80 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 170.00 | 72.50 | 75.10 | 73.80 | % | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 175.00 | 77.40 | 80.10 | 78.75 | % | 0.45 | 0 | 0 | 3.06 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 180.00 | 82.40 | 85.10 | 83.75 | 78.50 | +25.10 | +47.01% | 0.47 | 1 | 4 | 3.12 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 86.70 | 90.10 | 88.40 | % | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 190.00 | 92.00 | 95.10 | 93.55 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST |