Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $95.30 as of 3/16/2026 6:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 72.40 | 75.40 | 73.90 | 75.42 | 0.00 | 0.00% | 3.70 | 0 | 4 | 6.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 67.40 | 70.40 | 68.90 | 70.42 | 0.00 | 0.00% | 2.76 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 29.00 | 63.40 | 66.90 | 65.15 | % | 2.25 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 30.00 | 62.40 | 65.60 | 64.00 | 65.75 | 0.00 | 0.00% | 2.13 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 31.00 | 61.30 | 64.20 | 62.75 | 64.75 | 0.00 | 0.00% | 2.02 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 32.00 | 60.40 | 63.90 | 62.15 | % | 1.94 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 33.00 | 59.30 | 62.90 | 61.10 | % | 1.85 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 34.00 | 58.40 | 61.90 | 60.15 | 21.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 35.00 | 57.40 | 60.90 | 59.15 | 66.50 | 0.00 | 0.00% | 1.69 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 36.00 | 56.50 | 59.90 | 58.20 | % | 1.62 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 37.00 | 55.50 | 58.90 | 57.20 | % | 1.55 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 38.00 | 54.50 | 57.20 | 55.85 | 63.80 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 39.00 | 53.40 | 56.90 | 55.15 | % | 1.41 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 40.00 | 52.50 | 55.90 | 54.20 | 59.80 | 0.00 | 0.00% | 1.35 | 0 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 41.00 | 51.40 | 54.90 | 53.15 | % | 1.30 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 42.00 | 50.40 | 53.80 | 52.10 | 78.80 | 0.00 | 0.00% | 1.24 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 43.00 | 49.40 | 53.00 | 51.20 | 77.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 44.00 | 48.40 | 51.60 | 50.00 | 51.58 | 0.00 | 0.00% | 1.14 | 0 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 45.00 | 47.70 | 50.50 | 49.10 | 59.00 | 0.00 | 0.00% | 1.09 | 0 | 45 | 3.19 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 46.00 | 46.50 | 49.20 | 47.85 | 53.60 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.94 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 47.00 | 45.40 | 48.90 | 47.15 | 49.00 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.23 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 3:59:48 PM EST |
| 48.00 | 44.50 | 48.00 | 46.25 | 45.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.20 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 3:59:48 PM EST |
| 49.00 | 43.50 | 46.20 | 44.85 | 10.55 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.71 | 1.00 | 0.00 | -0.02 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 50.00 | 42.70 | 45.30 | 44.00 | 25.02 | 0.00 | 0.00% | 0.88 | 0 | 67 | 2.69 | 1.00 | 0.00 | -0.02 | 2/27/2026 | 3/16/2026 3:59:48 PM EST |
| 51.00 | 41.60 | 44.30 | 42.95 | 24.93 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.62 | 1.00 | 0.00 | -0.03 | 2/27/2026 | 3/16/2026 3:59:48 PM EST |
| 52.00 | 40.50 | 44.10 | 42.30 | 68.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.92 | 1.00 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 53.00 | 39.60 | 42.30 | 40.95 | 50.16 | 0.00 | 0.00% | 0.77 | 0 | 6 | 2.48 | 0.99 | 0.00 | -0.03 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 54.00 | 38.60 | 41.40 | 40.00 | 24.52 | 0.00 | 0.00% | 0.74 | 0 | 32 | 2.47 | 0.99 | 0.00 | -0.04 | 2/27/2026 | 3/16/2026 3:59:48 PM EST |
| 55.00 | 37.60 | 40.60 | 39.10 | 52.70 | 0.00 | 0.00% | 0.71 | 0 | 42 | 2.49 | 0.99 | 0.00 | -0.04 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 56.00 | 36.70 | 39.40 | 38.05 | 8.90 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.33 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 3/16/2026 3:59:48 PM EST |
| 57.00 | 35.60 | 39.30 | 37.45 | 64.93 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.63 | 0.99 | 0.00 | -0.05 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 58.00 | 34.70 | 38.30 | 36.50 | 44.95 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.56 | 0.98 | 0.00 | -0.06 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 59.00 | 33.70 | 36.70 | 35.20 | 44.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.26 | 0.98 | 0.00 | -0.07 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 60.00 | 32.80 | 35.60 | 34.20 | 35.40 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.16 | 0.98 | 0.00 | -0.08 | 3/4/2026 | 3/16/2026 3:59:48 PM EST |
| 61.00 | 31.90 | 34.80 | 33.35 | % | 0.55 | 0 | 0 | 2.17 | 0.97 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 62.00 | 30.90 | 34.10 | 32.50 | 49.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.22 | 0.97 | 0.00 | -0.09 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 63.00 | 30.00 | 32.70 | 31.35 | 58.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.01 | 0.96 | 0.00 | -0.10 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 64.00 | 29.00 | 31.70 | 30.35 | 47.04 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.95 | 0.96 | 0.00 | -0.11 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 65.00 | 28.10 | 30.60 | 29.35 | 56.50 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.85 | 0.95 | 0.00 | -0.12 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 66.00 | 27.10 | 30.20 | 28.65 | 44.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.99 | 0.95 | 0.01 | -0.14 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 67.00 | 26.30 | 29.10 | 27.70 | 43.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.90 | 0.94 | 0.01 | -0.15 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 68.00 | 25.40 | 28.20 | 26.80 | 50.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.87 | 0.93 | 0.01 | -0.16 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 69.00 | 24.70 | 27.30 | 26.00 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.83 | 0.92 | 0.01 | -0.17 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 70.00 | 23.70 | 26.30 | 25.00 | 27.20 | -3.60 | -11.69% | 0.36 | 3 | 44 | 1.80 | 0.91 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 71.00 | 22.60 | 25.50 | 24.05 | 33.49 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.77 | 0.91 | 0.01 | -0.20 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 74.00 | 20.40 | 23.00 | 21.70 | 26.40 | -0.24 | -0.91% | 0.29 | 1 | 1 | 1.15 | 0.87 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 75.00 | 19.50 | 22.20 | 20.85 | 23.30 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.15 | 0.86 | 0.01 | -0.25 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 76.00 | 18.60 | 21.30 | 19.95 | % | 0.26 | 0 | 0 | 1.15 | 0.85 | 0.01 | -0.26 | 3/16/2026 3:59:48 PM EST | |||
| 77.00 | 17.80 | 20.50 | 19.15 | % | 0.25 | 0 | 0 | 1.16 | 0.84 | 0.01 | -0.27 | 3/16/2026 3:59:48 PM EST | |||
| 78.00 | 17.10 | 19.60 | 18.35 | % | 0.24 | 0 | 0 | 1.18 | 0.82 | 0.01 | -0.29 | 3/16/2026 3:59:48 PM EST | |||
| 79.00 | 16.50 | 19.10 | 17.80 | % | 0.23 | 0 | 0 | 1.23 | 0.81 | 0.01 | -0.30 | 3/16/2026 3:59:48 PM EST | |||
| 80.00 | 15.40 | 18.40 | 16.90 | 18.20 | -28.30 | -60.86% | 0.21 | 2 | 29 | 1.20 | 0.80 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 81.00 | 15.00 | 17.60 | 16.30 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.24 | 0.78 | 0.01 | -0.32 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 82.00 | 14.20 | 17.00 | 15.60 | % | 0.19 | 0 | 0 | 1.25 | 0.77 | 0.01 | -0.33 | 3/16/2026 3:59:48 PM EST | |||
| 83.00 | 13.50 | 15.80 | 14.65 | % | 0.18 | 0 | 0 | 1.20 | 0.75 | 0.01 | -0.34 | 3/16/2026 3:59:48 PM EST | |||
| 84.00 | 14.00 | 15.20 | 14.60 | 44.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.32 | 0.74 | 0.02 | -0.35 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 85.00 | 12.40 | 15.00 | 13.70 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.27 | 0.72 | 0.02 | -0.36 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 86.00 | 11.90 | 13.90 | 12.90 | % | 0.15 | 0 | 0 | 1.25 | 0.70 | 0.02 | -0.37 | 3/16/2026 3:59:48 PM EST | |||
| 87.00 | 11.70 | 13.20 | 12.45 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.28 | 0.68 | 0.02 | -0.38 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 88.00 | 11.50 | 12.70 | 12.10 | 16.00 | -2.15 | -11.85% | 0.14 | 1 | 112 | 1.32 | 0.67 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 89.00 | 10.20 | 12.60 | 11.40 | % | 0.13 | 0 | 0 | 1.30 | 0.65 | 0.02 | -0.39 | 3/16/2026 3:59:48 PM EST | |||
| 90.00 | 9.60 | 11.60 | 10.60 | 13.10 | +0.50 | +3.97% | 0.12 | 11 | 18 | 1.26 | 0.63 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 91.00 | 9.50 | 11.00 | 10.25 | 12.30 | % | 0.11 | 2 | 0 | 1.29 | 0.61 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST | |
| 92.00 | 9.20 | 11.00 | 10.10 | 10.50 | % | 0.11 | 1 | 0 | 1.35 | 0.60 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST | |
| 93.00 | 8.20 | 10.20 | 9.20 | 9.60 | % | 0.10 | 10 | 0 | 1.28 | 0.58 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST | |
| 94.00 | 7.80 | 9.50 | 8.65 | 9.50 | -0.90 | -8.66% | 0.09 | 26 | 11 | 1.27 | 0.56 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 95.00 | 7.70 | 9.70 | 8.70 | 7.70 | -2.50 | -24.51% | 0.09 | 37 | 42 | 1.35 | 0.54 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 96.00 | 6.90 | 9.20 | 8.05 | 9.60 | +0.10 | +1.06% | 0.08 | 1 | 7 | 1.32 | 0.52 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 97.00 | 6.50 | 7.60 | 7.05 | 7.38 | -2.87 | -28.00% | 0.07 | 1,044 | 9 | 1.23 | 0.51 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 98.00 | 6.00 | 8.00 | 7.00 | 8.68 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.28 | 0.49 | 0.02 | -0.41 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 99.00 | 6.00 | 7.90 | 6.95 | 7.70 | -1.20 | -13.49% | 0.07 | 4 | 20 | 1.33 | 0.47 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 100.00 | 5.80 | 7.00 | 6.40 | 6.29 | -2.31 | -26.86% | 0.06 | 2,023 | 465 | 1.31 | 0.45 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 101.00 | 5.10 | 6.20 | 5.65 | 6.00 | -1.84 | -23.47% | 0.06 | 19 | 16 | 1.24 | 0.44 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 102.00 | 4.80 | 6.60 | 5.70 | 8.68 | +0.68 | +8.50% | 0.06 | 13 | 12 | 1.30 | 0.42 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 103.00 | 4.60 | 6.60 | 5.60 | 6.84 | -2.66 | -28.00% | 0.05 | 21 | 2 | 1.34 | 0.40 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 104.00 | 4.20 | 5.90 | 5.05 | 5.17 | -1.03 | -16.62% | 0.05 | 1 | 72 | 1.30 | 0.39 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 105.00 | 3.80 | 5.40 | 4.60 | 5.50 | -0.91 | -14.20% | 0.04 | 88 | 67 | 1.27 | 0.37 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 106.00 | 3.40 | 5.30 | 4.35 | 7.20 | +1.25 | +21.01% | 0.04 | 12 | 15 | 1.28 | 0.35 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 107.00 | 3.50 | 5.40 | 4.45 | 4.50 | -6.69 | -59.79% | 0.04 | 4 | 6 | 1.35 | 0.34 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 108.00 | 2.90 | 4.70 | 3.80 | 4.17 | -1.53 | -26.85% | 0.04 | 1 | 4 | 1.27 | 0.32 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 109.00 | 2.70 | 4.50 | 3.60 | 4.20 | -0.80 | -16.00% | 0.03 | 2 | 12 | 1.27 | 0.31 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 110.00 | 3.20 | 3.80 | 3.50 | 3.42 | -1.58 | -31.60% | 0.03 | 191 | 113 | 1.30 | 0.30 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 111.00 | 2.45 | 4.50 | 3.48 | 4.00 | -0.56 | -12.29% | 0.03 | 7 | 9 | 1.33 | 0.28 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 112.00 | 2.45 | 4.00 | 3.23 | 4.50 | -0.02 | -0.45% | 0.03 | 36 | 12 | 1.32 | 0.27 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 113.00 | 2.10 | 3.70 | 2.90 | 3.23 | -0.97 | -23.10% | 0.03 | 5 | 7 | 1.29 | 0.26 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 114.00 | 1.90 | 3.50 | 2.70 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.24 | 0.01 | -0.31 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 115.00 | 1.75 | 3.40 | 2.58 | 2.44 | -1.26 | -34.06% | 0.02 | 153 | 108 | 1.29 | 0.23 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 116.00 | 1.50 | 3.60 | 2.55 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.32 | 0.22 | 0.01 | -0.29 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 117.00 | 1.65 | 3.50 | 2.58 | 4.24 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.36 | 0.21 | 0.01 | -0.28 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 118.00 | 1.25 | 2.80 | 2.03 | 2.90 | -1.30 | -30.96% | 0.02 | 6 | 11 | 1.27 | 0.20 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 119.00 | 1.30 | 2.55 | 1.93 | 2.31 | -0.71 | -23.51% | 0.02 | 3 | 4 | 1.29 | 0.19 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 120.00 | 1.30 | 2.40 | 1.85 | 1.80 | -1.31 | -42.13% | 0.02 | 49 | 150 | 1.30 | 0.18 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 121.00 | 1.10 | 2.65 | 1.88 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.33 | 0.17 | 0.01 | -0.24 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 122.00 | 0.85 | 2.65 | 1.75 | % | 0.01 | 0 | 0 | 1.32 | 0.16 | 0.01 | -0.23 | 3/16/2026 3:59:48 PM EST | |||
| 123.00 | 0.75 | 2.05 | 1.40 | 2.00 | -2.21 | -52.50% | 0.01 | 4 | 6 | 1.26 | 0.15 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 124.00 | 0.70 | 2.35 | 1.53 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.31 | 0.14 | 0.01 | -0.21 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 125.00 | 0.90 | 1.85 | 1.38 | 1.57 | -0.58 | -26.98% | 0.01 | 5 | 27 | 1.31 | 0.13 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 126.00 | 0.70 | 1.80 | 1.25 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.12 | 0.01 | -0.19 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 127.00 | 0.10 | 2.00 | 1.05 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | 0.11 | 0.01 | -0.18 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 128.00 | 0.80 | 1.80 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.11 | 0.01 | -0.18 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 129.00 | 0.45 | 1.40 | 0.93 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.10 | 0.01 | -0.16 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 130.00 | 0.50 | 1.30 | 0.90 | 1.10 | -0.58 | -34.53% | 0.01 | 54 | 91 | 1.28 | 0.09 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 131.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.09 | 0.01 | -0.15 | 3/16/2026 3:59:48 PM EST | |||
| 132.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 1.35 | 0.08 | 0.01 | -0.14 | 3/16/2026 3:59:48 PM EST | |||
| 133.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 1.84 | 0.08 | 0.01 | -0.14 | 3/16/2026 3:59:48 PM EST | |||
| 134.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 1.45 | 0.07 | 0.01 | -0.13 | 3/16/2026 3:59:48 PM EST | |||
| 135.00 | 0.25 | 1.20 | 0.73 | 0.60 | -1.00 | -62.50% | 0.01 | 10 | 25 | 1.30 | 0.07 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 136.00 | 0.00 | 1.25 | 0.63 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.07 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 137.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.90 | 0.06 | 0.01 | -0.12 | 3/16/2026 3:59:48 PM EST | |||
| 138.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 1.48 | 0.06 | 0.01 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 139.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 1.39 | 0.05 | 0.00 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.68 | -0.32 | -32.00% | 0.00 | 19 | 192 | 1.62 | 0.05 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 141.00 | 0.10 | 1.55 | 0.83 | % | 0.01 | 0 | 0 | 1.40 | 0.04 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 142.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.78 | 0.04 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 143.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.63 | 0.04 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 144.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.02 | 0.04 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.71 | -58.68% | 0.00 | 8 | 33 | 1.65 | 0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.03 | 0.04 | 0.00 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 147.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.88 | 0.03 | 0.00 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 148.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.02 | 0.03 | 0.00 | -0.06 | 3/16/2026 3:59:48 PM EST | |||
| 149.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.91 | 0.03 | 0.00 | -0.06 | 3/16/2026 3:59:48 PM EST | |||
| 150.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.40 | -57.15% | 0.00 | 92 | 475 | 1.35 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 152.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.14 | 0.02 | 0.00 | -0.04 | 3/16/2026 3:59:48 PM EST | |||
| 155.00 | 0.10 | 0.70 | 0.40 | 0.25 | -1.15 | -82.15% | 0.00 | 1 | 25 | 1.48 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 157.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.00 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | 0.26 | -1.06 | -80.31% | 0.00 | 8 | 87 | 1.78 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 162.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.92 | 0.01 | 0.00 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.09 | -26.48% | 0.00 | 1 | 172 | 1.74 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.27 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.94 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 551 | 3.92 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,165 | 3.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.40 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.93 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.79 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 47.00 | 0.05 | 0.65 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.08 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 16 | 21 | 1.77 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 0.80 | 0.40 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 3/16/2026 3:59:48 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.49 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 53.00 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.66 | -0.01 | 0.00 | -0.03 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 54.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.41 | -71.93% | 0.00 | 6 | 17 | 1.61 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.13 | -39.40% | 0.01 | 1 | 25 | 2.00 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.04 | -0.01 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 57.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | -0.01 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | -0.02 | 0.00 | -0.06 | 3/3/2026 | 3/16/2026 3:59:48 PM EST |
| 59.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | -0.02 | 0.00 | -0.07 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.27 | -47.37% | 0.01 | 21 | 29 | 1.50 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | -0.03 | 0.00 | -0.08 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 62.00 | 0.00 | 1.10 | 0.55 | 0.45 | -0.33 | -42.31% | 0.01 | 2 | 22 | 1.85 | -0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 63.00 | 0.05 | 1.10 | 0.58 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | -0.04 | 0.00 | -0.10 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 64.00 | 0.10 | 0.95 | 0.53 | 0.60 | -0.45 | -42.86% | 0.01 | 3 | 22 | 1.39 | -0.04 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 65.00 | 0.35 | 1.35 | 0.85 | 0.60 | -0.47 | -43.93% | 0.01 | 30 | 540 | 1.56 | -0.05 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 66.00 | 0.20 | 1.30 | 0.75 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.43 | -0.05 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 67.00 | 0.30 | 1.40 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.44 | -0.06 | 0.01 | -0.15 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 68.00 | 0.30 | 1.20 | 0.75 | 0.84 | -0.46 | -35.39% | 0.01 | 3 | 521 | 1.36 | -0.07 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 69.00 | 0.30 | 1.75 | 1.03 | 1.06 | -0.40 | -27.40% | 0.01 | 15 | 8 | 1.40 | -0.08 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 70.00 | 0.75 | 1.30 | 1.03 | 0.85 | -0.75 | -46.88% | 0.01 | 77 | 612 | 1.39 | -0.09 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 71.00 | 0.75 | 2.10 | 1.43 | 1.04 | -0.76 | -42.23% | 0.02 | 71 | 88 | 1.47 | -0.09 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 74.00 | 1.40 | 2.25 | 1.83 | 1.60 | -0.80 | -33.34% | 0.02 | 45 | 1 | 1.45 | -0.13 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 75.00 | 1.30 | 2.60 | 1.95 | 1.59 | -0.96 | -37.65% | 0.03 | 30 | 240 | 1.42 | -0.14 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 76.00 | 1.35 | 2.85 | 2.10 | 1.70 | % | 0.03 | 3 | 0 | 1.41 | -0.15 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:48 PM EST | |
| 77.00 | 1.50 | 2.85 | 2.18 | 1.73 | % | 0.03 | 2 | 0 | 1.37 | -0.16 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:48 PM EST | |
| 78.00 | 1.95 | 3.20 | 2.58 | 2.00 | -1.13 | -36.11% | 0.03 | 13 | 206 | 1.41 | -0.18 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 79.00 | 2.35 | 2.90 | 2.63 | 2.70 | -0.70 | -20.59% | 0.03 | 12 | 1,019 | 1.37 | -0.19 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 80.00 | 2.45 | 3.40 | 2.93 | 3.10 | -0.70 | -18.43% | 0.04 | 84 | 374 | 1.37 | -0.20 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 81.00 | 2.50 | 3.60 | 3.05 | 3.00 | -1.05 | -25.93% | 0.04 | 14 | 32 | 1.34 | -0.22 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 82.00 | 2.45 | 4.50 | 3.48 | 3.10 | -1.30 | -29.55% | 0.04 | 5 | 5 | 1.36 | -0.23 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 83.00 | 3.40 | 4.50 | 3.95 | 3.30 | -1.45 | -30.53% | 0.05 | 32 | 9 | 1.40 | -0.25 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 84.00 | 3.00 | 5.20 | 4.10 | 3.40 | -1.60 | -32.00% | 0.05 | 15 | 157 | 1.36 | -0.26 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 85.00 | 3.40 | 5.10 | 4.25 | 3.85 | -1.50 | -28.04% | 0.05 | 35 | 138 | 1.32 | -0.28 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 86.00 | 3.50 | 5.90 | 4.70 | 4.00 | -1.65 | -29.21% | 0.05 | 5 | 513 | 1.34 | -0.30 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 87.00 | 4.70 | 6.10 | 5.40 | 5.45 | -0.55 | -9.17% | 0.06 | 5 | 3 | 1.39 | -0.32 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 88.00 | 4.20 | 6.70 | 5.45 | 5.50 | -0.86 | -13.53% | 0.06 | 1 | 8 | 1.33 | -0.33 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 89.00 | 5.10 | 7.10 | 6.10 | 4.98 | -1.87 | -27.30% | 0.07 | 1 | 5 | 1.37 | -0.35 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 90.00 | 6.00 | 7.60 | 6.80 | 6.60 | -0.75 | -10.21% | 0.08 | 69 | 161 | 1.41 | -0.37 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 91.00 | 6.40 | 8.10 | 7.25 | 6.82 | -0.18 | -2.58% | 0.08 | 4 | 31 | 1.40 | -0.39 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 92.00 | 6.80 | 8.40 | 7.60 | 7.70 | +0.81 | +11.76% | 0.08 | 5 | 40 | 1.38 | -0.40 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 93.00 | 6.90 | 9.10 | 8.00 | 6.10 | +1.46 | +31.47% | 0.09 | 10 | 5 | 1.36 | -0.42 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 94.00 | 8.00 | 9.30 | 8.65 | 8.89 | -0.24 | -2.63% | 0.09 | 21 | 32 | 1.38 | -0.44 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 95.00 | 8.40 | 10.40 | 9.40 | 8.00 | -2.05 | -20.40% | 0.10 | 38 | 57 | 1.41 | -0.46 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 96.00 | 8.60 | 10.60 | 9.60 | 9.20 | -1.05 | -10.25% | 0.10 | 3 | 9 | 1.36 | -0.48 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 97.00 | 9.60 | 11.20 | 10.40 | 10.41 | -0.99 | -8.69% | 0.11 | 4 | 11 | 1.39 | -0.49 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 98.00 | 10.10 | 11.90 | 11.00 | 9.10 | -1.57 | -14.72% | 0.11 | 28 | 18 | 1.39 | -0.51 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 99.00 | 10.00 | 12.30 | 11.15 | 9.50 | -2.40 | -20.17% | 0.11 | 14 | 14 | 1.32 | -0.53 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 100.00 | 11.10 | 13.50 | 12.30 | 10.00 | -2.35 | -19.03% | 0.12 | 63 | 71 | 1.40 | -0.55 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 101.00 | 11.90 | 13.70 | 12.80 | 10.67 | -1.96 | -15.52% | 0.13 | 10 | 49 | 1.38 | -0.56 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 102.00 | 12.60 | 14.50 | 13.55 | 11.22 | -2.03 | -15.33% | 0.13 | 11 | 22 | 1.40 | -0.58 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 103.00 | 13.40 | 14.80 | 14.10 | 11.88 | -2.43 | -16.99% | 0.14 | 9 | 57 | 1.38 | -0.60 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 104.00 | 13.40 | 16.00 | 14.70 | 12.43 | +3.46 | +38.58% | 0.14 | 8 | 38 | 1.36 | -0.61 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 105.00 | 14.60 | 16.80 | 15.70 | 14.59 | -0.84 | -5.45% | 0.15 | 32 | 111 | 1.41 | -0.63 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 106.00 | 15.50 | 17.30 | 16.40 | 13.65 | -2.20 | -13.88% | 0.15 | 8 | 48 | 1.40 | -0.65 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 107.00 | 15.50 | 17.70 | 16.60 | 14.30 | -2.15 | -13.07% | 0.16 | 6 | 64 | 1.32 | -0.66 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 108.00 | 16.40 | 18.90 | 17.65 | 15.10 | -2.42 | -13.82% | 0.16 | 15 | 47 | 1.37 | -0.68 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 109.00 | 17.60 | 19.60 | 18.60 | 15.70 | -3.18 | -16.85% | 0.17 | 21 | 58 | 1.40 | -0.69 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 110.00 | 18.40 | 20.50 | 19.45 | 19.24 | +0.04 | +0.21% | 0.18 | 15 | 90 | 1.42 | -0.70 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 111.00 | 18.70 | 20.60 | 19.65 | 17.26 | +1.51 | +9.59% | 0.18 | 2 | 13 | 1.31 | -0.72 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 112.00 | 19.90 | 22.10 | 21.00 | 17.95 | -3.15 | -14.93% | 0.19 | 7 | 17 | 1.41 | -0.73 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 113.00 | 20.70 | 23.00 | 21.85 | 18.75 | +1.95 | +11.61% | 0.19 | 8 | 53 | 1.43 | -0.74 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 114.00 | 21.00 | 23.80 | 22.40 | 19.70 | +4.05 | +25.88% | 0.20 | 4 | 31 | 1.36 | -0.76 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 115.00 | 22.00 | 25.00 | 23.50 | 20.40 | +0.29 | +1.45% | 0.20 | 16 | 120 | 1.40 | -0.77 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 116.00 | 22.70 | 25.50 | 24.10 | 21.25 | +3.55 | +20.06% | 0.21 | 11 | 22 | 1.36 | -0.78 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 117.00 | 23.70 | 26.70 | 25.20 | 22.00 | -0.23 | -1.04% | 0.22 | 4 | 6 | 1.41 | -0.79 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 118.00 | 24.60 | 27.50 | 26.05 | 22.90 | +13.44 | +142.08% | 0.22 | 15 | 8 | 1.42 | -0.80 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 119.00 | 25.80 | 28.10 | 26.95 | 23.75 | +5.72 | +31.73% | 0.23 | 12 | 11 | 1.44 | -0.81 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 120.00 | 26.40 | 28.90 | 27.65 | 24.20 | -3.07 | -11.26% | 0.23 | 1 | 9 | 1.37 | -0.82 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 121.00 | 27.30 | 29.80 | 28.55 | 19.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.38 | -0.83 | 0.01 | -0.24 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 122.00 | 28.20 | 31.00 | 29.60 | 24.50 | +5.07 | +26.10% | 0.24 | 1 | 3 | 1.39 | -0.84 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 123.00 | 29.10 | 31.60 | 30.35 | 27.15 | +6.10 | +28.98% | 0.25 | 2 | 14 | 1.62 | -0.85 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 124.00 | 30.00 | 32.90 | 31.45 | 28.10 | +6.35 | +29.20% | 0.25 | 2 | 3 | 1.72 | -0.86 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 125.00 | 31.30 | 33.50 | 32.40 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 112 | 1.47 | -0.87 | 0.01 | -0.20 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 126.00 | 31.90 | 34.60 | 33.25 | % | 0.26 | 0 | 0 | 1.71 | -0.88 | 0.01 | -0.19 | 3/16/2026 3:59:48 PM EST | |||
| 127.00 | 32.70 | 35.70 | 34.20 | % | 0.27 | 0 | 0 | 1.76 | -0.89 | 0.01 | -0.18 | 3/16/2026 3:59:48 PM EST | |||
| 128.00 | 33.00 | 36.60 | 34.80 | % | 0.27 | 0 | 0 | 1.83 | -0.89 | 0.01 | -0.18 | 3/16/2026 3:59:48 PM EST | |||
| 129.00 | 34.70 | 37.50 | 36.10 | 25.78 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.77 | -0.90 | 0.01 | -0.16 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 130.00 | 35.90 | 38.10 | 37.00 | 22.60 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.70 | -0.91 | 0.01 | -0.16 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 131.00 | 36.60 | 39.20 | 37.90 | % | 0.29 | 0 | 0 | 1.76 | -0.91 | 0.01 | -0.15 | 3/16/2026 3:59:48 PM EST | |||
| 132.00 | 37.40 | 40.40 | 38.90 | % | 0.29 | 0 | 0 | 1.83 | -0.92 | 0.01 | -0.14 | 3/16/2026 3:59:48 PM EST | |||
| 133.00 | 37.80 | 41.40 | 39.60 | % | 0.30 | 0 | 0 | 1.90 | -0.92 | 0.01 | -0.14 | 3/16/2026 3:59:48 PM EST | |||
| 134.00 | 39.20 | 42.40 | 40.80 | % | 0.30 | 0 | 0 | 1.90 | -0.93 | 0.01 | -0.13 | 3/16/2026 3:59:48 PM EST | |||
| 135.00 | 40.00 | 43.10 | 41.55 | 28.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.83 | -0.93 | 0.01 | -0.12 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 136.00 | 41.30 | 44.30 | 42.80 | % | 0.31 | 0 | 0 | 1.93 | -0.93 | 0.01 | -0.12 | 3/16/2026 3:59:48 PM EST | |||
| 137.00 | 41.70 | 45.30 | 43.50 | % | 0.32 | 0 | 0 | 1.95 | -0.94 | 0.01 | -0.12 | 3/16/2026 3:59:48 PM EST | |||
| 138.00 | 42.60 | 46.30 | 44.45 | % | 0.32 | 0 | 0 | 1.98 | -0.94 | 0.01 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 139.00 | 44.30 | 47.10 | 45.70 | % | 0.33 | 0 | 0 | 1.93 | -0.95 | 0.00 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 140.00 | 45.30 | 48.10 | 46.70 | 40.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.00 | -0.95 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 141.00 | 46.20 | 49.10 | 47.65 | % | 0.34 | 0 | 0 | 1.97 | -0.96 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 142.00 | 46.50 | 50.00 | 48.25 | % | 0.34 | 0 | 0 | 2.05 | -0.96 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 143.00 | 47.50 | 51.00 | 49.25 | % | 0.34 | 0 | 0 | 2.04 | -0.96 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 144.00 | 49.20 | 51.80 | 50.50 | % | 0.35 | 0 | 0 | 1.96 | -0.96 | 0.00 | -0.08 | 3/16/2026 3:59:48 PM EST | |||
| 145.00 | 50.20 | 53.10 | 51.65 | 48.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.09 | -0.96 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 146.00 | 51.10 | 53.90 | 52.50 | % | 0.36 | 0 | 0 | 2.03 | -0.96 | 0.00 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 147.00 | 51.40 | 55.00 | 53.20 | % | 0.36 | 0 | 0 | 2.13 | -0.97 | 0.00 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 148.00 | 52.40 | 56.00 | 54.20 | % | 0.37 | 0 | 0 | 2.13 | -0.97 | 0.00 | -0.06 | 3/16/2026 3:59:48 PM EST | |||
| 149.00 | 53.70 | 57.00 | 55.35 | % | 0.37 | 0 | 0 | 2.15 | -0.97 | 0.00 | -0.06 | 3/16/2026 3:59:48 PM EST | |||
| 150.00 | 55.10 | 57.90 | 56.50 | 37.00 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.20 | -0.98 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 152.50 | 57.60 | 60.40 | 59.00 | % | 0.39 | 0 | 0 | 2.22 | -0.98 | 0.00 | -0.04 | 3/16/2026 3:59:48 PM EST | |||
| 155.00 | 59.90 | 62.80 | 61.35 | % | 0.40 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 157.50 | 62.50 | 65.40 | 63.95 | % | 0.41 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 160.00 | 65.00 | 67.80 | 66.40 | % | 0.42 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 162.50 | 67.50 | 70.30 | 68.90 | % | 0.42 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 165.00 | 69.90 | 72.70 | 71.30 | % | 0.43 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 170.00 | 74.90 | 77.70 | 76.30 | % | 0.45 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 175.00 | 79.90 | 82.80 | 81.35 | 72.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.55 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 180.00 | 84.90 | 87.70 | 86.30 | 78.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.66 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 185.00 | 89.90 | 92.80 | 91.35 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 190.00 | 94.50 | 97.80 | 96.15 | 84.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |