Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $123.60 as of 3/11/2026 7:00:13 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 | 107.00 | 110.10 | 108.55 | 99.43 | 0.00 | 0.00% | 108.55 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 2.00 | 106.00 | 108.80 | 107.40 | 98.53 | 0.00 | 0.00% | 53.70 | 0 | 511 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 3.00 | 105.30 | 108.40 | 106.85 | 36.25 | 0.00 | 0.00% | 35.62 | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:02 PM EST |
| 4.00 | 104.00 | 107.00 | 105.50 | % | 26.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 5.00 | 103.00 | 105.80 | 104.40 | 94.40 | 0.00 | 0.00% | 20.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 102.00 | 104.90 | 103.45 | % | 17.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 7.00 | 101.30 | 103.90 | 102.60 | 99.00 | 0.00 | 0.00% | 14.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 100.00 | 103.30 | 101.65 | 101.00 | 0.00 | 0.00% | 12.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 99.30 | 102.20 | 100.75 | % | 11.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 10.00 | 98.00 | 100.90 | 99.45 | 82.40 | 0.00 | 0.00% | 9.95 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 97.30 | 100.10 | 98.70 | % | 8.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 12.00 | 96.30 | 99.30 | 97.80 | 33.30 | 0.00 | 0.00% | 8.15 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 95.30 | 98.20 | 96.75 | 22.58 | 0.00 | 0.00% | 7.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 94.00 | 96.90 | 95.45 | 95.00 | 0.00 | 0.00% | 6.82 | 0 | 5 | 9.98 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 93.00 | 96.00 | 94.50 | 83.00 | 0.00 | 0.00% | 6.30 | 0 | 274 | 9.63 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 92.30 | 95.40 | 93.85 | 84.20 | 0.00 | 0.00% | 5.87 | 0 | 25 | 9.31 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:02 PM EST |
| 17.00 | 91.00 | 94.20 | 92.60 | 91.73 | 0.00 | 0.00% | 5.45 | 0 | 369 | 9.01 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 18.00 | 90.00 | 93.10 | 91.55 | 103.73 | 0.00 | 0.00% | 5.09 | 0 | 25 | 8.61 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 19.00 | 89.30 | 92.30 | 90.80 | 81.00 | 0.00 | 0.00% | 4.78 | 0 | 85 | 8.48 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 20.00 | 88.00 | 90.70 | 89.35 | 81.43 | 0.00 | 0.00% | 4.47 | 0 | 170 | 8.24 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 87.30 | 90.40 | 88.85 | 73.70 | 0.00 | 0.00% | 4.23 | 0 | 96 | 8.01 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 22.00 | 86.00 | 88.90 | 87.45 | 19.88 | 0.00 | 0.00% | 3.98 | 0 | 29 | 7.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:02 PM EST |
| 23.00 | 85.30 | 88.00 | 86.65 | 102.50 | 0.00 | 0.00% | 3.77 | 0 | 89 | 7.70 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 24.00 | 84.40 | 87.30 | 85.85 | 98.80 | 0.00 | 0.00% | 3.58 | 0 | 47 | 7.50 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 25.00 | 83.00 | 85.70 | 84.35 | 83.29 | -10.71 | -11.40% | 3.37 | 20 | 213 | 7.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 26.00 | 82.10 | 84.80 | 83.45 | 74.50 | 0.00 | 0.00% | 3.21 | 0 | 92 | 6.95 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 27.00 | 81.40 | 84.00 | 82.70 | 89.10 | 0.00 | 0.00% | 3.06 | 0 | 535 | 6.69 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 28.00 | 80.70 | 82.80 | 81.75 | 88.10 | 0.00 | 0.00% | 2.92 | 0 | 128 | 6.72 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 29.00 | 79.40 | 81.90 | 80.65 | 70.00 | 0.00 | 0.00% | 2.78 | 0 | 210 | 6.57 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 30.00 | 78.70 | 80.70 | 79.70 | 69.85 | 0.00 | 0.00% | 2.66 | 0 | 1,208 | 6.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 31.00 | 77.70 | 79.70 | 78.70 | 63.80 | 0.00 | 0.00% | 2.54 | 0 | 39 | 6.36 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 32.00 | 76.70 | 78.70 | 77.70 | 59.20 | 0.00 | 0.00% | 2.43 | 0 | 730 | 6.22 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 33.00 | 75.00 | 77.70 | 76.35 | 64.60 | 0.00 | 0.00% | 2.31 | 0 | 655 | 6.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 34.00 | 74.00 | 76.70 | 75.35 | 65.70 | 0.00 | 0.00% | 2.22 | 0 | 173 | 5.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 35.00 | 73.70 | 75.70 | 74.70 | 79.67 | 0.00 | 0.00% | 2.13 | 0 | 724 | 5.61 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 36.00 | 72.60 | 74.80 | 73.70 | 88.98 | 0.00 | 0.00% | 2.05 | 0 | 422 | 5.49 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 37.00 | 71.10 | 73.70 | 72.40 | 74.10 | 0.00 | 0.00% | 1.96 | 0 | 459 | 4.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 38.00 | 70.70 | 72.80 | 71.75 | 88.91 | 0.00 | 0.00% | 1.89 | 0 | 316 | 4.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 39.00 | 69.70 | 71.80 | 70.75 | 83.50 | 0.00 | 0.00% | 1.81 | 0 | 1,047 | 4.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 40.00 | 68.40 | 70.90 | 69.65 | 73.40 | -7.98 | -9.81% | 1.74 | 1 | 638 | 4.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 41.00 | 67.70 | 69.80 | 68.75 | 87.00 | 0.00 | 0.00% | 1.68 | 0 | 166 | 4.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 42.00 | 66.70 | 68.80 | 67.75 | 69.19 | 0.00 | 0.00% | 1.61 | 0 | 166 | 4.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 43.00 | 65.10 | 67.80 | 66.45 | 68.00 | 0.00 | 0.00% | 1.55 | 0 | 372 | 4.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 44.00 | 64.40 | 66.80 | 65.60 | 52.04 | 0.00 | 0.00% | 1.49 | 0 | 116 | 4.03 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 45.00 | 63.40 | 65.90 | 64.65 | 68.02 | -8.08 | -10.62% | 1.44 | 2 | 870 | 3.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 46.00 | 62.10 | 64.70 | 63.40 | 32.80 | 0.00 | 0.00% | 1.38 | 0 | 66 | 3.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 47.00 | 61.10 | 64.00 | 62.55 | 58.00 | 0.00 | 0.00% | 1.33 | 0 | 65 | 3.58 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 47.50 | 60.90 | 63.50 | 62.20 | % | 1.31 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 48.00 | 60.10 | 63.00 | 61.55 | 65.46 | +2.17 | +3.43% | 1.28 | 4 | 281 | 4.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 48.50 | 59.60 | 62.40 | 61.00 | 73.40 | 0.00 | 0.00% | 1.26 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 49.00 | 59.10 | 61.90 | 60.50 | 51.07 | 0.00 | 0.00% | 1.23 | 0 | 94 | 4.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 49.50 | 58.60 | 61.30 | 59.95 | % | 1.21 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 50.00 | 58.10 | 60.90 | 59.50 | 59.00 | -14.20 | -19.40% | 1.19 | 7 | 993 | 3.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 51.00 | 57.40 | 59.90 | 58.65 | 41.28 | 0.00 | 0.00% | 1.15 | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 52.00 | 56.30 | 58.90 | 57.60 | 65.00 | 0.00 | 0.00% | 1.11 | 0 | 26 | 3.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 53.00 | 55.10 | 58.00 | 56.55 | 58.30 | 0.00 | 0.00% | 1.07 | 0 | 40 | 3.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 54.00 | 54.20 | 56.90 | 55.55 | 41.86 | 0.00 | 0.00% | 1.03 | 0 | 28 | 3.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 55.00 | 53.10 | 56.00 | 54.55 | 68.84 | 0.00 | 0.00% | 0.99 | 0 | 393 | 3.34 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 56.00 | 52.20 | 55.30 | 53.75 | 70.90 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 57.00 | 51.50 | 54.00 | 52.75 | 69.90 | 0.00 | 0.00% | 0.93 | 0 | 18 | 3.42 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 58.00 | 50.20 | 53.20 | 51.70 | 68.90 | 0.00 | 0.00% | 0.89 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 59.00 | 49.20 | 52.00 | 50.60 | 10.00 | 0.00 | 0.00% | 0.86 | 0 | 12 | 2.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 60.00 | 48.20 | 50.80 | 49.50 | 48.32 | -17.68 | -26.79% | 0.82 | 19 | 1,273 | 3.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 61.00 | 47.30 | 50.10 | 48.70 | 61.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 62.00 | 46.30 | 49.00 | 47.65 | 56.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 63.00 | 45.30 | 48.10 | 46.70 | 58.65 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 64.00 | 44.30 | 47.20 | 45.75 | 48.09 | 0.00 | 0.00% | 0.71 | 0 | 23 | 3.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 65.00 | 44.00 | 46.20 | 45.10 | 57.55 | 0.00 | 0.00% | 0.69 | 0 | 108 | 2.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 70.00 | 38.50 | 41.40 | 39.95 | 56.32 | 0.00 | 0.00% | 0.57 | 0 | 603 | 2.71 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 75.00 | 34.40 | 36.70 | 35.55 | 52.50 | 0.00 | 0.00% | 0.47 | 0 | 265 | 2.30 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 79.00 | 30.10 | 33.10 | 31.60 | % | 0.40 | 0 | 0 | EST | |||||||
| 80.00 | 29.20 | 32.30 | 30.75 | 37.40 | -10.18 | -21.40% | 0.38 | 2 | 325 | 2.20 | 0.98 | 0.00 | -0.07 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 81.00 | 28.30 | 31.30 | 29.80 | % | 0.37 | 0 | 0 | EST | |||||||
| 82.00 | 27.40 | 30.40 | 28.90 | % | 0.35 | 0 | 0 | EST | |||||||
| 83.00 | 26.70 | 29.50 | 28.10 | % | 0.34 | 0 | 0 | EST | |||||||
| 84.00 | 25.70 | 28.70 | 27.20 | % | 0.32 | 0 | 0 | EST | |||||||
| 85.00 | 24.90 | 27.80 | 26.35 | 37.67 | 0.00 | 0.00% | 0.31 | 0 | 266 | 2.04 | 0.96 | 0.00 | -0.12 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 86.00 | 24.00 | 26.90 | 25.45 | % | 0.30 | 0 | 0 | EST | |||||||
| 87.00 | 23.50 | 26.20 | 24.85 | 29.30 | % | 0.29 | 4 | 0 | 3/12/2026 | EST | |||||
| 88.00 | 22.40 | 25.20 | 23.80 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 223 | 1.97 | 0.94 | 0.00 | -0.16 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 89.00 | 21.60 | 24.50 | 23.05 | % | 0.26 | 0 | 0 | EST | |||||||
| 90.00 | 20.70 | 23.60 | 22.15 | 22.10 | -14.20 | -39.12% | 0.25 | 25 | 498 | 1.94 | 0.93 | 0.00 | -0.18 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 91.00 | 20.20 | 23.00 | 21.60 | % | 0.24 | 0 | 0 | EST | |||||||
| 92.00 | 19.10 | 22.10 | 20.60 | % | 0.22 | 0 | 0 | EST | |||||||
| 93.00 | 18.50 | 21.20 | 19.85 | % | 0.21 | 0 | 0 | EST | |||||||
| 94.00 | 17.90 | 20.70 | 19.30 | % | 0.21 | 0 | 0 | EST | |||||||
| 95.00 | 17.10 | 20.00 | 18.55 | 18.00 | -14.90 | -45.29% | 0.20 | 17 | 247 | 1.84 | 0.90 | 0.01 | -0.24 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 96.00 | 16.20 | 18.90 | 17.55 | % | 0.18 | 0 | 0 | EST | |||||||
| 97.00 | 15.50 | 18.10 | 16.80 | % | 0.17 | 0 | 0 | EST | |||||||
| 98.00 | 14.80 | 18.00 | 16.40 | % | 0.17 | 0 | 0 | EST | |||||||
| 99.00 | 14.20 | 16.80 | 15.50 | % | 0.16 | 0 | 0 | EST | |||||||
| 100.00 | 13.50 | 16.20 | 14.85 | 14.30 | -14.80 | -50.86% | 0.15 | 25 | 375 | 1.69 | 0.86 | 0.01 | -0.32 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 101.00 | 12.90 | 15.50 | 14.20 | 28.67 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.45 | 0.86 | 0.01 | -0.33 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 102.00 | 12.30 | 15.00 | 13.65 | 15.50 | -12.42 | -44.49% | 0.13 | 2 | 15 | 1.55 | 0.85 | 0.01 | -0.35 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 103.00 | 11.70 | 14.20 | 12.95 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.47 | 0.84 | 0.01 | -0.36 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 104.00 | 11.20 | 13.70 | 12.45 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.48 | 0.83 | 0.01 | -0.38 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 105.00 | 11.90 | 13.10 | 12.50 | 12.42 | -12.88 | -50.91% | 0.12 | 245 | 354 | 1.56 | 0.82 | 0.01 | -0.39 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 106.00 | 10.20 | 12.70 | 11.45 | 17.24 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.46 | 0.81 | 0.01 | -0.40 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 107.00 | 9.70 | 12.40 | 11.05 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.48 | 0.80 | 0.01 | -0.42 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 108.00 | 9.40 | 11.80 | 10.60 | 10.00 | -10.40 | -50.98% | 0.10 | 6 | 17 | 1.48 | 0.79 | 0.01 | -0.43 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 109.00 | 10.40 | 11.20 | 10.80 | 11.00 | +4.00 | +57.15% | 0.10 | 3 | 8 | 1.47 | 0.77 | 0.01 | -0.44 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 110.00 | 10.00 | 10.50 | 10.25 | 9.65 | -11.35 | -54.05% | 0.09 | 52 | 340 | 1.51 | 0.76 | 0.01 | -0.46 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 111.00 | 8.00 | 10.60 | 9.30 | 16.54 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.49 | 0.75 | 0.01 | -0.47 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 112.00 | 8.70 | 9.60 | 9.15 | 8.70 | -11.97 | -57.91% | 0.08 | 19 | 36 | 1.43 | 0.74 | 0.01 | -0.48 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 113.00 | 7.20 | 9.70 | 8.45 | 9.00 | -9.00 | -50.00% | 0.07 | 4 | 11 | 1.49 | 0.73 | 0.01 | -0.49 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 114.00 | 6.90 | 9.30 | 8.10 | 8.50 | -3.99 | -31.95% | 0.07 | 8 | 5 | 1.51 | 0.71 | 0.01 | -0.51 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 115.00 | 6.80 | 8.30 | 7.55 | 7.20 | -11.00 | -60.44% | 0.07 | 123 | 633 | 1.51 | 0.70 | 0.01 | -0.52 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 116.00 | 6.30 | 8.70 | 7.50 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.48 | 0.69 | 0.01 | -0.53 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 117.00 | 5.90 | 7.40 | 6.65 | 7.09 | -5.91 | -45.47% | 0.06 | 20 | 4 | 1.49 | 0.67 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 118.00 | 5.70 | 7.30 | 6.50 | 7.50 | -8.30 | -52.54% | 0.06 | 11 | 4 | 1.48 | 0.66 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 119.00 | 5.30 | 7.80 | 6.55 | 6.50 | -6.51 | -50.04% | 0.06 | 1 | 9 | 1.48 | 0.65 | 0.01 | -0.55 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 120.00 | 6.00 | 6.40 | 6.20 | 5.80 | -9.20 | -61.34% | 0.05 | 469 | 1,109 | 1.50 | 0.63 | 0.01 | -0.56 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 121.00 | 4.80 | 7.30 | 6.05 | 7.40 | -6.10 | -45.19% | 0.05 | 3 | 12 | 1.46 | 0.62 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 122.00 | 4.50 | 6.80 | 5.65 | 6.90 | -8.10 | -54.00% | 0.05 | 4 | 34 | 1.45 | 0.60 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 123.00 | 4.30 | 6.10 | 5.20 | 7.50 | -6.10 | -44.86% | 0.04 | 12 | 39 | 1.46 | 0.59 | 0.01 | -0.58 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 124.00 | 4.00 | 5.40 | 4.70 | 5.00 | -7.40 | -59.68% | 0.04 | 13 | 57 | 1.47 | 0.58 | 0.01 | -0.58 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 125.00 | 4.00 | 4.90 | 4.45 | 4.10 | -8.30 | -66.94% | 0.04 | 69 | 1,323 | 1.49 | 0.56 | 0.01 | -0.59 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 126.00 | 3.50 | 6.00 | 4.75 | 5.52 | % | 0.04 | 2 | 0 | 3/12/2026 | EST | |||||
| 127.00 | 3.40 | 5.80 | 4.60 | % | 0.04 | 0 | 0 | EST | |||||||
| 128.00 | 3.10 | 5.60 | 4.35 | % | 0.03 | 0 | 0 | EST | |||||||
| 129.00 | 2.95 | 5.50 | 4.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 130.00 | 2.80 | 4.00 | 3.40 | 3.29 | -6.81 | -67.43% | 0.03 | 110 | 430 | 1.47 | 0.49 | 0.01 | -0.60 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 131.00 | 2.60 | 5.00 | 3.80 | 3.80 | % | 0.03 | 1 | 0 | 3/12/2026 | EST | |||||
| 132.00 | 2.40 | 4.90 | 3.65 | % | 0.03 | 0 | 0 | EST | |||||||
| 133.00 | 2.25 | 4.70 | 3.48 | 3.50 | % | 0.03 | 20 | 0 | 3/12/2026 | EST | |||||
| 134.00 | 2.20 | 4.50 | 3.35 | 3.90 | % | 0.03 | 18 | 0 | 3/12/2026 | EST | |||||
| 135.00 | 2.55 | 3.10 | 2.83 | 2.50 | -5.70 | -69.52% | 0.02 | 25 | 361 | 1.46 | 0.42 | 0.01 | -0.59 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 136.00 | 1.95 | 2.95 | 2.45 | 2.31 | % | 0.02 | 2 | 0 | 3/12/2026 | EST | |||||
| 137.00 | 1.60 | 4.20 | 2.90 | % | 0.02 | 0 | 0 | EST | |||||||
| 138.00 | 1.70 | 4.10 | 2.90 | % | 0.02 | 0 | 0 | EST | |||||||
| 139.00 | 1.45 | 4.00 | 2.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 140.00 | 1.90 | 2.25 | 2.08 | 1.80 | -5.00 | -73.53% | 0.01 | 225 | 834 | 1.45 | 0.36 | 0.01 | -0.56 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 141.00 | 1.10 | 3.80 | 2.45 | % | 0.02 | 0 | 0 | EST | |||||||
| 142.00 | 0.80 | 3.70 | 2.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 143.00 | 0.70 | 3.60 | 2.15 | % | 0.02 | 0 | 0 | EST | |||||||
| 144.00 | 0.60 | 2.95 | 1.78 | 2.95 | % | 0.01 | 2 | 0 | 3/12/2026 | EST | |||||
| 145.00 | 1.00 | 2.00 | 1.50 | 1.50 | -3.62 | -70.71% | 0.01 | 115 | 191 | 1.44 | 0.30 | 0.01 | -0.52 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 146.00 | 0.55 | 3.30 | 1.93 | % | 0.01 | 0 | 0 | EST | |||||||
| 147.00 | 0.55 | 1.75 | 1.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 148.00 | 1.00 | 1.75 | 1.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 149.00 | 0.45 | 2.80 | 1.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 150.00 | 0.95 | 1.20 | 1.08 | 1.11 | -2.79 | -71.54% | 0.01 | 552 | 3,000 | 1.43 | 0.25 | 0.01 | -0.47 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 152.50 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 155.00 | 0.65 | 0.90 | 0.78 | 0.75 | -2.20 | -74.58% | 0.01 | 27 | 478 | 1.39 | 0.20 | 0.01 | -0.42 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 160.00 | 0.40 | 1.00 | 0.70 | 0.55 | -1.70 | -75.56% | 0.00 | 67 | 244 | 1.41 | 0.16 | 0.01 | -0.37 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 165.00 | 0.20 | 1.00 | 0.60 | 0.50 | -1.25 | -71.43% | 0.00 | 63 | 755 | 1.40 | 0.13 | 0.01 | -0.33 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.30 | -1.00 | -76.93% | 0.00 | 5 | 31 | 1.43 | 0.10 | 0.01 | -0.28 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.08 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 1.40 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.07 | 0.00 | -0.20 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 1.30 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.43 | 0.05 | 0.00 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 181 | 1.41 | 0.04 | 0.00 | -0.15 | 3/12/2026 | 3/11/2026 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.01 | 4 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.08 | +133.34% | 0.01 | 4 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 465 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,099 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 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 | 3/11/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 240 | 4.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 647 | 2.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 825 | 2.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 464 | 3.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,265 | 3.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 2.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.53 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.07 | % | 0.00 | 1 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST | |
| 48.00 | 0.00 | 0.50 | 0.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 2.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 5 | 503 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 625 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.48 | +0.25 | +108.70% | 0.01 | 5 | 1,186 | 1.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 75.00 | 0.40 | 1.55 | 0.98 | 0.74 | +0.41 | +124.25% | 0.01 | 8 | 345 | 1.78 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.90 | 1.20 | 1.05 | 1.26 | +0.81 | +180.00% | 0.01 | 43 | 636 | 1.71 | -0.02 | 0.00 | -0.07 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 81.00 | 0.15 | 2.00 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 82.00 | 0.15 | 2.00 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 83.00 | 0.15 | 2.05 | 1.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 84.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | EST | |||||||
| 85.00 | 1.50 | 2.05 | 1.78 | 1.56 | +0.81 | +108.00% | 0.02 | 7 | 130 | 1.65 | -0.04 | 0.00 | -0.12 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 86.00 | 0.80 | 2.60 | 1.70 | 2.01 | % | 0.02 | 1 | 0 | 3/12/2026 | EST | |||||
| 87.00 | 1.15 | 2.65 | 1.90 | % | 0.02 | 0 | 0 | EST | |||||||
| 88.00 | 1.85 | 2.90 | 2.38 | 2.61 | +1.61 | +161.00% | 0.03 | 13 | 253 | 1.63 | -0.06 | 0.00 | -0.16 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 89.00 | 0.75 | 3.10 | 1.93 | % | 0.02 | 0 | 0 | EST | |||||||
| 90.00 | 2.35 | 3.00 | 2.68 | 2.65 | +1.55 | +140.91% | 0.03 | 73 | 1,075 | 1.60 | -0.07 | 0.00 | -0.18 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 91.00 | 1.10 | 4.10 | 2.60 | 2.91 | % | 0.03 | 2 | 0 | 3/12/2026 | EST | |||||
| 92.00 | 1.35 | 4.00 | 2.68 | 2.40 | % | 0.03 | 1 | 0 | 3/12/2026 | EST | |||||
| 93.00 | 1.70 | 4.30 | 3.00 | 2.27 | % | 0.03 | 1 | 0 | 3/12/2026 | EST | |||||
| 94.00 | 1.95 | 4.70 | 3.33 | % | 0.04 | 0 | 0 | EST | |||||||
| 95.00 | 3.20 | 4.70 | 3.95 | 4.39 | +2.72 | +162.88% | 0.04 | 18 | 678 | 1.60 | -0.10 | 0.01 | -0.24 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 96.00 | 2.55 | 5.00 | 3.78 | 4.05 | % | 0.04 | 2 | 0 | 3/12/2026 | EST | |||||
| 97.00 | 2.90 | 5.40 | 4.15 | % | 0.04 | 0 | 0 | EST | |||||||
| 98.00 | 3.20 | 5.80 | 4.50 | 4.05 | % | 0.05 | 2 | 0 | 3/12/2026 | EST | |||||
| 99.00 | 4.70 | 6.10 | 5.40 | 5.60 | % | 0.05 | 1 | 0 | 3/12/2026 | EST | |||||
| 100.00 | 5.10 | 6.00 | 5.55 | 5.60 | +3.24 | +137.29% | 0.06 | 159 | 326 | 1.50 | -0.14 | 0.01 | -0.32 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 101.00 | 5.50 | 7.00 | 6.25 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 95 | 1.48 | -0.14 | 0.01 | -0.33 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 102.00 | 5.80 | 7.40 | 6.60 | 6.55 | +3.43 | +109.94% | 0.06 | 11 | 42 | 1.52 | -0.15 | 0.01 | -0.35 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 103.00 | 6.30 | 7.80 | 7.05 | 7.00 | +3.68 | +110.85% | 0.07 | 10 | 49 | 1.50 | -0.16 | 0.01 | -0.36 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 104.00 | 6.00 | 8.30 | 7.15 | 7.80 | +4.67 | +149.21% | 0.07 | 1 | 38 | 1.47 | -0.17 | 0.01 | -0.38 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 105.00 | 7.10 | 8.30 | 7.70 | 7.75 | +4.35 | +127.95% | 0.07 | 6 | 183 | 1.50 | -0.18 | 0.01 | -0.39 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 106.00 | 6.80 | 9.30 | 8.05 | 5.41 | 0.00 | 0.00% | 0.08 | 0 | 81 | 1.51 | -0.19 | 0.01 | -0.40 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 107.00 | 7.90 | 9.50 | 8.70 | 9.17 | +4.92 | +115.77% | 0.08 | 7 | 17 | 1.51 | -0.20 | 0.01 | -0.42 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 108.00 | 7.80 | 10.30 | 9.05 | 9.78 | +5.68 | +138.54% | 0.08 | 12 | 28 | 1.47 | -0.21 | 0.01 | -0.43 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 109.00 | 8.90 | 10.50 | 9.70 | 9.50 | +5.17 | +119.40% | 0.09 | 41 | 8 | 1.45 | -0.23 | 0.01 | -0.44 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 110.00 | 9.40 | 10.80 | 10.10 | 10.25 | +5.75 | +127.78% | 0.09 | 69 | 392 | 1.41 | -0.24 | 0.01 | -0.46 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 111.00 | 9.90 | 12.00 | 10.95 | 9.71 | +4.61 | +90.40% | 0.10 | 2 | 8 | 1.38 | -0.25 | 0.01 | -0.47 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 112.00 | 10.40 | 12.50 | 11.45 | 10.80 | +5.20 | +92.86% | 0.10 | 10 | 16 | 1.47 | -0.26 | 0.01 | -0.48 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 113.00 | 10.70 | 13.20 | 11.95 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.45 | -0.27 | 0.01 | -0.49 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 114.00 | 11.60 | 13.90 | 12.75 | 7.71 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.46 | -0.29 | 0.01 | -0.51 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 115.00 | 12.00 | 14.50 | 13.25 | 13.25 | +6.25 | +89.29% | 0.12 | 9 | 430 | 1.43 | -0.30 | 0.01 | -0.52 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 116.00 | 12.60 | 15.20 | 13.90 | 12.90 | +5.90 | +84.29% | 0.12 | 3 | 33 | 1.45 | -0.31 | 0.01 | -0.53 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 117.00 | 13.30 | 15.80 | 14.55 | 12.40 | +5.40 | +77.15% | 0.12 | 4 | 65 | 1.47 | -0.33 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 118.00 | 14.00 | 16.50 | 15.25 | 15.54 | +7.62 | +96.22% | 0.13 | 1 | 40 | 1.47 | -0.34 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 119.00 | 14.70 | 17.20 | 15.95 | 12.64 | +4.94 | +64.16% | 0.13 | 2 | 57 | 1.44 | -0.35 | 0.01 | -0.55 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 120.00 | 15.60 | 18.00 | 16.80 | 16.72 | +8.82 | +111.65% | 0.14 | 35 | 106 | 1.41 | -0.37 | 0.01 | -0.56 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 121.00 | 16.20 | 18.70 | 17.45 | 14.00 | +0.50 | +3.71% | 0.14 | 6 | 41 | 1.48 | -0.38 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 122.00 | 16.80 | 19.40 | 18.10 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 67 | 1.44 | -0.40 | 0.01 | -0.57 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 123.00 | 17.40 | 19.60 | 18.50 | 18.90 | +8.80 | +87.13% | 0.15 | 4 | 25 | 1.41 | -0.41 | 0.01 | -0.58 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 124.00 | 18.20 | 20.00 | 19.10 | 15.66 | +5.66 | +56.60% | 0.15 | 3 | 31 | 1.40 | -0.42 | 0.01 | -0.58 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 125.00 | 18.60 | 20.80 | 19.70 | 18.30 | +7.80 | +74.29% | 0.16 | 15 | 42 | 1.43 | -0.44 | 0.01 | -0.59 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 126.00 | 19.30 | 21.40 | 20.35 | % | 0.16 | 0 | 0 | EST | |||||||
| 127.00 | 20.50 | 23.00 | 21.75 | % | 0.17 | 0 | 0 | EST | |||||||
| 128.00 | 21.30 | 23.90 | 22.60 | % | 0.18 | 0 | 0 | EST | |||||||
| 129.00 | 22.10 | 24.70 | 23.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 130.00 | 22.70 | 24.90 | 23.80 | 21.61 | +7.81 | +56.60% | 0.18 | 4 | 40 | 1.38 | -0.51 | 0.01 | -0.60 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 131.00 | 23.70 | 26.30 | 25.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 132.00 | 24.20 | 27.00 | 25.60 | % | 0.19 | 0 | 0 | EST | |||||||
| 133.00 | 25.10 | 27.90 | 26.50 | % | 0.20 | 0 | 0 | EST | |||||||
| 134.00 | 26.00 | 28.70 | 27.35 | % | 0.20 | 0 | 0 | EST | |||||||
| 135.00 | 26.80 | 29.50 | 28.15 | 16.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.35 | -0.58 | 0.01 | -0.59 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 136.00 | 27.70 | 30.40 | 29.05 | % | 0.21 | 0 | 0 | EST | |||||||
| 137.00 | 28.50 | 31.20 | 29.85 | % | 0.22 | 0 | 0 | EST | |||||||
| 138.00 | 29.30 | 32.10 | 30.70 | % | 0.22 | 0 | 0 | EST | |||||||
| 139.00 | 30.30 | 33.00 | 31.65 | % | 0.23 | 0 | 0 | EST | |||||||
| 140.00 | 31.10 | 33.70 | 32.40 | 27.00 | +6.80 | +33.67% | 0.23 | 11 | 11 | 1.32 | -0.64 | 0.01 | -0.56 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 141.00 | 31.90 | 34.70 | 33.30 | % | 0.24 | 0 | 0 | EST | |||||||
| 142.00 | 32.90 | 35.60 | 34.25 | % | 0.24 | 0 | 0 | EST | |||||||
| 143.00 | 33.80 | 36.50 | 35.15 | % | 0.25 | 0 | 0 | EST | |||||||
| 144.00 | 34.60 | 37.40 | 36.00 | % | 0.25 | 0 | 0 | EST | |||||||
| 145.00 | 35.60 | 38.20 | 36.90 | 32.50 | +9.70 | +42.55% | 0.25 | 2 | 5 | 1.29 | -0.70 | 0.01 | -0.52 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 146.00 | 36.50 | 39.00 | 37.75 | % | 0.26 | 0 | 0 | EST | |||||||
| 147.00 | 37.40 | 40.10 | 38.75 | % | 0.26 | 0 | 0 | EST | |||||||
| 148.00 | 38.10 | 41.20 | 39.65 | % | 0.27 | 0 | 0 | EST | |||||||
| 149.00 | 39.20 | 42.10 | 40.65 | % | 0.27 | 0 | 0 | EST | |||||||
| 150.00 | 40.30 | 42.90 | 41.60 | 27.10 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.26 | -0.75 | 0.01 | -0.47 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 152.50 | 42.50 | 45.40 | 43.95 | % | 0.29 | 0 | 0 | EST | |||||||
| 155.00 | 44.90 | 47.70 | 46.30 | % | 0.30 | 0 | 0 | 1.34 | -0.80 | 0.01 | -0.42 | 3/11/2026 4:00:02 PM EST | |||
| 157.50 | 47.20 | 50.10 | 48.65 | % | 0.31 | 0 | 0 | EST | |||||||
| 160.00 | 49.70 | 52.30 | 51.00 | 38.00 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.33 | -0.84 | 0.01 | -0.37 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 162.50 | 52.10 | 55.00 | 53.55 | % | 0.33 | 0 | 0 | EST | |||||||
| 165.00 | 54.50 | 57.40 | 55.95 | % | 0.34 | 0 | 0 | 1.29 | -0.87 | 0.01 | -0.33 | 3/11/2026 4:00:02 PM EST | |||
| 170.00 | 59.40 | 62.30 | 60.85 | % | 0.36 | 0 | 0 | 0.00 | -0.90 | 0.01 | -0.28 | 3/11/2026 4:00:02 PM EST | |||
| 175.00 | 64.30 | 67.20 | 65.75 | % | 0.38 | 0 | 0 | 0.00 | -0.92 | 0.01 | -0.24 | 3/11/2026 4:00:02 PM EST | |||
| 180.00 | 69.20 | 72.00 | 70.60 | 53.40 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.00 | -0.93 | 0.00 | -0.20 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 185.00 | 74.20 | 77.10 | 75.65 | % | 0.41 | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.17 | 3/11/2026 4:00:02 PM EST | |||
| 190.00 | 79.30 | 82.00 | 80.65 | % | 0.42 | 0 | 0 | 1.93 | -0.96 | 0.00 | -0.15 | 3/11/2026 4:00:02 PM EST |