Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $105.12 as of 3/20/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 65.50 | 69.30 | 67.40 | 70.51 | 0.00 | 0.00% | 3.37 | 0 | 4 | 8.13 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 25.00 | 60.50 | 64.00 | 62.25 | 61.80 | 0.00 | 0.00% | 2.49 | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 29.00 | 56.50 | 59.70 | 58.10 | % | 2.00 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 30.00 | 55.50 | 58.30 | 56.90 | 65.75 | 0.00 | 0.00% | 1.90 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 31.00 | 54.50 | 57.70 | 56.10 | 64.75 | 0.00 | 0.00% | 1.81 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 32.00 | 53.50 | 56.30 | 54.90 | % | 1.72 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 33.00 | 52.50 | 55.30 | 53.90 | % | 1.63 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 34.00 | 51.50 | 54.10 | 52.80 | 21.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:04 PM EST |
| 35.00 | 50.50 | 53.10 | 51.80 | 57.10 | -9.40 | -14.14% | 1.48 | 1 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 36.00 | 49.50 | 52.30 | 50.90 | % | 1.41 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 37.00 | 48.50 | 51.30 | 49.90 | % | 1.35 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 38.00 | 47.50 | 50.20 | 48.85 | 63.80 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 39.00 | 46.50 | 49.20 | 47.85 | % | 1.23 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 40.00 | 45.50 | 48.30 | 46.90 | 59.80 | 0.00 | 0.00% | 1.17 | 0 | 7 | 4.11 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 41.00 | 44.50 | 47.10 | 45.80 | % | 1.12 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 42.00 | 43.50 | 46.30 | 44.90 | 78.80 | 0.00 | 0.00% | 1.07 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 43.00 | 42.50 | 45.20 | 43.85 | 77.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 44.00 | 41.50 | 44.30 | 42.90 | 51.58 | 0.00 | 0.00% | 0.97 | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 45.00 | 40.50 | 43.30 | 41.90 | 41.90 | 0.00 | 0.00% | 0.93 | 0 | 45 | 3.41 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 46.00 | 39.50 | 42.30 | 40.90 | 53.60 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 47.00 | 38.50 | 41.30 | 39.90 | 49.00 | 0.00 | 0.00% | 0.85 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:04 PM EST |
| 48.00 | 37.50 | 40.30 | 38.90 | 45.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 49.00 | 36.50 | 39.50 | 38.00 | 10.55 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:04 PM EST |
| 50.00 | 35.50 | 38.50 | 37.00 | 25.02 | 0.00 | 0.00% | 0.74 | 0 | 67 | 3.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 51.00 | 34.60 | 37.30 | 35.95 | 24.93 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 52.00 | 33.60 | 36.30 | 34.95 | 68.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:04 PM EST |
| 53.00 | 32.60 | 35.30 | 33.95 | 50.16 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 54.00 | 31.60 | 34.30 | 32.95 | 24.52 | 0.00 | 0.00% | 0.61 | 0 | 32 | 2.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 30.60 | 33.50 | 32.05 | 52.70 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.79 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 56.00 | 29.60 | 32.40 | 31.00 | 8.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:04 PM EST |
| 57.00 | 28.50 | 31.30 | 29.90 | 35.20 | +5.78 | +19.65% | 0.52 | 1 | 11 | 2.51 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 58.00 | 27.60 | 30.30 | 28.95 | 44.95 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 59.00 | 26.70 | 29.50 | 28.10 | 44.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 60.00 | 25.70 | 28.40 | 27.05 | 33.30 | -8.23 | -19.82% | 0.45 | 10 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 61.00 | 24.70 | 27.40 | 26.05 | % | 0.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 62.00 | 23.80 | 26.50 | 25.15 | 49.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:04 PM EST |
| 63.00 | 22.80 | 25.50 | 24.15 | 58.90 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.14 | 0.99 | 0.01 | -0.02 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 64.00 | 21.90 | 24.60 | 23.25 | 47.04 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.03 | 3/6/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 21.00 | 23.70 | 22.35 | 56.50 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.07 | 0.97 | 0.01 | -0.04 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 66.00 | 20.00 | 22.70 | 21.35 | 44.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.00 | 0.96 | 0.01 | -0.06 | 3/9/2026 | 3/20/2026 4:00:04 PM EST |
| 67.00 | 19.10 | 21.90 | 20.50 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.00 | 0.95 | 0.01 | -0.08 | 3/9/2026 | 3/20/2026 4:00:04 PM EST |
| 68.00 | 18.20 | 20.70 | 19.45 | 50.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.85 | 0.94 | 0.01 | -0.10 | 3/11/2026 | 3/20/2026 4:00:04 PM EST |
| 69.00 | 17.30 | 19.80 | 18.55 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.81 | 0.93 | 0.01 | -0.12 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 17.10 | 19.00 | 18.05 | 16.20 | -6.86 | -29.75% | 0.26 | 29 | 34 | 1.80 | 0.91 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 71.00 | 16.10 | 18.20 | 17.15 | 17.55 | -4.60 | -20.77% | 0.24 | 11 | 4 | 1.73 | 0.90 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 74.00 | 13.10 | 15.50 | 14.30 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | 0.85 | 0.02 | -0.21 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 12.30 | 14.80 | 13.55 | 12.15 | -11.71 | -49.08% | 0.18 | 14 | 47 | 1.63 | 0.83 | 0.02 | -0.23 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 76.00 | 11.50 | 13.90 | 12.70 | % | 0.17 | 0 | 0 | 1.60 | 0.81 | 0.02 | -0.25 | 3/20/2026 4:00:04 PM EST | |||
| 77.00 | 10.70 | 13.30 | 12.00 | 12.03 | -2.57 | -17.61% | 0.16 | 5 | 0 | 1.18 | 0.79 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 78.00 | 10.00 | 12.50 | 11.25 | 11.90 | % | 0.14 | 1 | 0 | 1.19 | 0.76 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 79.00 | 9.30 | 11.80 | 10.55 | 11.10 | -6.00 | -35.09% | 0.13 | 5 | 2 | 1.20 | 0.74 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 9.50 | 11.00 | 10.25 | 9.00 | -12.65 | -58.43% | 0.13 | 71 | 144 | 1.31 | 0.72 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 81.00 | 9.10 | 10.20 | 9.65 | 9.80 | -8.20 | -45.56% | 0.12 | 211 | 2 | 1.34 | 0.69 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 82.00 | 7.20 | 9.60 | 8.40 | 9.91 | -10.09 | -50.45% | 0.10 | 3 | 5 | 1.19 | 0.67 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 83.00 | 7.10 | 9.00 | 8.05 | 7.60 | -5.40 | -41.54% | 0.10 | 16 | 6 | 1.25 | 0.64 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 84.00 | 6.20 | 8.30 | 7.25 | 6.70 | -11.30 | -62.78% | 0.09 | 115 | 100 | 1.19 | 0.61 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 7.00 | 7.70 | 7.35 | 7.00 | -11.40 | -61.96% | 0.09 | 140 | 26 | 1.33 | 0.59 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 86.00 | 6.00 | 7.10 | 6.55 | 6.40 | -6.30 | -49.61% | 0.08 | 40 | 4 | 1.28 | 0.56 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 87.00 | 4.90 | 6.70 | 5.80 | 6.30 | -5.55 | -46.84% | 0.07 | 51 | 10 | 1.34 | 0.53 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 88.00 | 5.50 | 6.20 | 5.85 | 6.00 | -7.00 | -53.85% | 0.07 | 170 | 130 | 1.32 | 0.51 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 89.00 | 4.40 | 5.80 | 5.10 | 5.36 | -7.64 | -58.77% | 0.06 | 40 | 11 | 1.25 | 0.48 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 5.00 | 5.10 | 5.05 | 5.04 | -7.71 | -60.48% | 0.06 | 1,726 | 1,483 | 1.33 | 0.45 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 91.00 | 4.40 | 4.80 | 4.60 | 4.10 | -9.90 | -70.72% | 0.05 | 391 | 10 | 1.26 | 0.43 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 92.00 | 3.90 | 4.50 | 4.20 | 3.50 | -8.50 | -70.84% | 0.05 | 42 | 105 | 1.23 | 0.40 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 93.00 | 3.30 | 4.20 | 3.75 | 3.05 | -9.05 | -74.80% | 0.04 | 140 | 18 | 1.27 | 0.38 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 94.00 | 3.20 | 3.90 | 3.55 | 3.20 | -7.80 | -70.91% | 0.04 | 59 | 54 | 1.31 | 0.35 | 0.02 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 3.00 | 3.60 | 3.30 | 3.30 | -7.70 | -70.00% | 0.03 | 4,518 | 1,288 | 1.30 | 0.33 | 0.02 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 96.00 | 2.20 | 3.30 | 2.75 | 3.03 | -6.47 | -68.11% | 0.03 | 29 | 10 | 1.31 | 0.31 | 0.02 | -0.35 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 97.00 | 1.70 | 2.95 | 2.33 | 2.22 | -6.28 | -73.89% | 0.02 | 127 | 1,042 | 1.20 | 0.29 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 98.00 | 2.00 | 2.70 | 2.35 | 2.45 | -7.05 | -74.22% | 0.02 | 59 | 52 | 1.26 | 0.27 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 99.00 | 1.85 | 2.45 | 2.15 | 2.45 | -5.75 | -70.13% | 0.02 | 37 | 34 | 1.29 | 0.25 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 1.90 | 2.30 | 2.10 | 2.30 | -6.00 | -72.29% | 0.02 | 3,120 | 3,190 | 1.32 | 0.23 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 101.00 | 1.15 | 2.10 | 1.63 | 1.67 | -5.83 | -77.74% | 0.02 | 24 | 29 | 1.22 | 0.22 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 102.00 | 1.00 | 1.90 | 1.45 | 1.40 | -6.19 | -81.56% | 0.01 | 20 | 46 | 1.21 | 0.20 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 103.00 | 0.90 | 1.75 | 1.33 | 1.37 | -5.43 | -79.86% | 0.01 | 65 | 39 | 1.22 | 0.19 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 104.00 | 0.90 | 1.80 | 1.35 | 1.90 | -3.70 | -66.08% | 0.01 | 12 | 77 | 1.27 | 0.17 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 0.85 | 1.45 | 1.15 | 1.25 | -4.95 | -79.84% | 0.01 | 1,358 | 215 | 1.25 | 0.16 | 0.02 | -0.25 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 106.00 | 0.55 | 1.55 | 1.05 | 1.59 | -4.11 | -72.11% | 0.01 | 39 | 31 | 1.24 | 0.15 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 107.00 | 0.55 | 1.25 | 0.90 | 0.84 | -4.36 | -83.85% | 0.01 | 9 | 13 | 1.23 | 0.13 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 108.00 | 0.35 | 1.10 | 0.73 | 0.95 | -3.35 | -77.91% | 0.01 | 24 | 26 | 1.20 | 0.12 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 109.00 | 0.55 | 1.05 | 0.80 | 0.85 | -3.25 | -79.27% | 0.01 | 13 | 17 | 1.26 | 0.11 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 0.65 | 0.95 | 0.80 | 0.75 | -3.65 | -82.96% | 0.01 | 1,021 | 802 | 1.30 | 0.10 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 111.00 | 0.10 | 1.30 | 0.70 | 1.40 | -2.45 | -63.64% | 0.01 | 12 | 15 | 1.21 | 0.10 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 112.00 | 0.20 | 1.00 | 0.60 | 0.40 | -3.12 | -88.64% | 0.01 | 77 | 75 | 1.24 | 0.09 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 113.00 | 0.05 | 1.00 | 0.53 | 1.00 | -2.00 | -66.67% | 0.00 | 15 | 19 | 1.17 | 0.08 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 114.00 | 0.05 | 0.85 | 0.45 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.17 | 0.07 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.43 | -2.57 | -85.67% | 0.00 | 466 | 1,086 | 1.32 | 0.07 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.06 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 0.60 | 0.30 | 0.50 | -1.90 | -79.17% | 0.00 | 7 | 22 | 1.45 | 0.05 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.55 | 0.28 | 1.27 | -0.83 | -39.53% | 0.00 | 1 | 78 | 1.45 | 0.05 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 119.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.93 | -75.61% | 0.00 | 10 | 5 | 1.25 | 0.05 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.25 | -1.65 | -86.85% | 0.00 | 316 | 349 | 1.23 | 0.04 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.03 | 0.03 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.60 | 0.30 | 0.27 | -1.28 | -82.59% | 0.00 | 10 | 5 | 1.60 | 0.03 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | 0.03 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 124.00 | 0.05 | 0.40 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.31 | 0.03 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.20 | -1.07 | -84.26% | 0.00 | 6 | 56 | 1.51 | 0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.60 | 0.30 | 0.48 | -0.43 | -47.26% | 0.00 | 7 | 4 | 1.71 | 0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.02 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.02 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 1.45 | 0.73 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.20 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.65 | 0.35 | 0.07 | -0.73 | -91.25% | 0.00 | 35 | 314 | 1.84 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.20 | 0.01 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 132.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.44 | 0.01 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 133.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.01 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 134.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.52 | 0.01 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.31 | -75.61% | 0.00 | 63 | 123 | 2.12 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.40 | 0.01 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.57 | 0.01 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 138.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.60 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 139.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 100 | 1.91 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 142.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 143.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 144.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 145.00 | 0.05 | 2.20 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.22 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 147.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 148.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 149.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | 0.23 | +0.02 | +9.53% | 0.00 | 15 | 483 | 2.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 155.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.00 | 17 | 89 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.24 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.32 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.26 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 551 | 4.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 2.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 196 | 4.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 89 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 79 | 4.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.52 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.95 | -95.00% | 0.00 | 20 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.65 | 0.33 | 0.05 | -1.15 | -95.84% | 0.01 | 10 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 20 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 18 | 67 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 62.00 | 0.05 | 0.50 | 0.28 | 0.33 | -0.15 | -31.25% | 0.00 | 4 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 63.00 | 0.05 | 0.80 | 0.43 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | -0.01 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 64.00 | 0.20 | 0.70 | 0.45 | 0.21 | -0.39 | -65.00% | 0.01 | 2 | 23 | 1.45 | -0.02 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.90 | 0.50 | 0.35 | +0.12 | +52.18% | 0.01 | 266 | 597 | 1.37 | -0.03 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 66.00 | 0.15 | 0.90 | 0.53 | 0.50 | +0.25 | +100.00% | 0.01 | 21 | 52 | 1.35 | -0.04 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 67.00 | 0.30 | 0.75 | 0.53 | 0.58 | +0.30 | +107.15% | 0.01 | 21 | 238 | 1.33 | -0.05 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 68.00 | 0.35 | 1.00 | 0.68 | 0.70 | +0.48 | +218.19% | 0.01 | 15 | 546 | 1.35 | -0.06 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 69.00 | 0.30 | 1.20 | 0.75 | 0.76 | +0.46 | +153.34% | 0.01 | 8 | 24 | 1.27 | -0.07 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.56 | +164.71% | 0.01 | 226 | 670 | 1.38 | -0.09 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 71.00 | 0.70 | 1.55 | 1.13 | 1.10 | +0.74 | +205.56% | 0.02 | 21 | 132 | 1.37 | -0.10 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 74.00 | 1.10 | 2.25 | 1.68 | 1.64 | +0.62 | +60.79% | 0.02 | 144 | 34 | 1.36 | -0.15 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 1.35 | 1.95 | 1.65 | 1.70 | +1.25 | +277.78% | 0.02 | 809 | 1,024 | 1.28 | -0.17 | 0.02 | -0.23 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 76.00 | 1.45 | 2.65 | 2.05 | 2.25 | +1.55 | +221.43% | 0.03 | 6 | 10 | 1.32 | -0.19 | 0.02 | -0.25 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 77.00 | 1.75 | 2.95 | 2.35 | 2.60 | +1.72 | +195.46% | 0.03 | 63 | 12 | 1.33 | -0.21 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 78.00 | 1.90 | 3.30 | 2.60 | 2.75 | +1.90 | +223.53% | 0.03 | 20 | 223 | 1.32 | -0.24 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 79.00 | 2.20 | 3.70 | 2.95 | 3.17 | +2.22 | +233.69% | 0.04 | 36 | 1,019 | 1.33 | -0.26 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 2.45 | 3.20 | 2.83 | 3.00 | +2.00 | +200.00% | 0.04 | 431 | 503 | 1.21 | -0.28 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 81.00 | 2.85 | 4.40 | 3.63 | 4.10 | +1.98 | +93.40% | 0.04 | 99 | 41 | 1.32 | -0.31 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 82.00 | 3.20 | 4.80 | 4.00 | 3.90 | +2.70 | +225.00% | 0.05 | 49 | 33 | 1.31 | -0.33 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 83.00 | 3.50 | 4.80 | 4.15 | 4.37 | +3.17 | +264.17% | 0.05 | 131 | 31 | 1.25 | -0.36 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 84.00 | 4.00 | 4.80 | 4.40 | 4.90 | +3.27 | +200.62% | 0.05 | 150 | 234 | 1.21 | -0.39 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 4.50 | 5.30 | 4.90 | 4.90 | +3.12 | +175.29% | 0.06 | 514 | 437 | 1.22 | -0.41 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 86.00 | 4.80 | 6.50 | 5.65 | 5.80 | +3.95 | +213.52% | 0.07 | 122 | 592 | 1.27 | -0.44 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 87.00 | 5.10 | 6.50 | 5.80 | 5.87 | +3.37 | +134.80% | 0.07 | 143 | 258 | 1.19 | -0.47 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 88.00 | 5.50 | 6.80 | 6.15 | 6.20 | +3.75 | +153.07% | 0.07 | 181 | 243 | 1.21 | -0.49 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 89.00 | 6.30 | 8.80 | 7.55 | 8.00 | +5.25 | +190.91% | 0.08 | 223 | 60 | 1.32 | -0.52 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 7.10 | 8.60 | 7.85 | 8.01 | +5.25 | +190.22% | 0.09 | 584 | 298 | 1.26 | -0.55 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 91.00 | 7.40 | 10.10 | 8.75 | 7.70 | +4.00 | +108.11% | 0.10 | 68 | 94 | 1.32 | -0.57 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 92.00 | 7.90 | 10.70 | 9.30 | 10.09 | +6.39 | +172.71% | 0.10 | 113 | 113 | 1.29 | -0.60 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 93.00 | 8.80 | 11.30 | 10.05 | 10.73 | +6.23 | +138.45% | 0.11 | 59 | 26 | 1.32 | -0.62 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 94.00 | 9.40 | 12.00 | 10.70 | 10.95 | +6.43 | +142.26% | 0.11 | 44 | 76 | 1.30 | -0.65 | 0.02 | -0.37 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 10.00 | 12.70 | 11.35 | 12.19 | +7.89 | +183.49% | 0.12 | 200 | 240 | 1.28 | -0.67 | 0.02 | -0.36 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 96.00 | 10.50 | 13.30 | 11.90 | 12.80 | +7.40 | +137.04% | 0.12 | 85 | 51 | 1.23 | -0.69 | 0.02 | -0.35 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 97.00 | 11.40 | 14.20 | 12.80 | 13.20 | +7.80 | +144.45% | 0.13 | 79 | 29 | 1.26 | -0.71 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 98.00 | 12.10 | 14.70 | 13.40 | 13.00 | +6.50 | +100.00% | 0.14 | 24 | 45 | 1.22 | -0.73 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 99.00 | 12.90 | 15.70 | 14.30 | 15.05 | +7.95 | +111.98% | 0.14 | 26 | 35 | 1.23 | -0.75 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 13.90 | 16.50 | 15.20 | 15.58 | +9.27 | +146.91% | 0.15 | 80 | 94 | 1.26 | -0.77 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 101.00 | 14.70 | 17.30 | 16.00 | 16.75 | +8.95 | +114.75% | 0.16 | 37 | 48 | 1.25 | -0.78 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 102.00 | 15.30 | 17.80 | 16.55 | 14.83 | +6.83 | +85.38% | 0.16 | 12 | 16 | 1.06 | -0.80 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 103.00 | 15.90 | 19.00 | 17.45 | 10.10 | +0.70 | +7.45% | 0.17 | 1 | 43 | 1.66 | -0.81 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 104.00 | 17.00 | 19.80 | 18.40 | 16.58 | +7.17 | +76.20% | 0.18 | 4 | 17 | 1.65 | -0.83 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 17.70 | 20.60 | 19.15 | 19.35 | +9.85 | +103.69% | 0.18 | 45 | 113 | 1.65 | -0.84 | 0.02 | -0.25 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 106.00 | 18.80 | 21.60 | 20.20 | 21.21 | +6.78 | +46.99% | 0.19 | 6 | 22 | 1.69 | -0.85 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 107.00 | 19.60 | 22.50 | 21.05 | 19.84 | +8.85 | +80.53% | 0.20 | 2 | 30 | 1.71 | -0.87 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 108.00 | 20.70 | 23.40 | 22.05 | 15.78 | +4.16 | +35.80% | 0.20 | 59 | 28 | 1.73 | -0.88 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 109.00 | 21.50 | 24.30 | 22.90 | 17.12 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.74 | -0.89 | 0.01 | -0.20 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 22.50 | 25.00 | 23.75 | 23.90 | +11.00 | +85.28% | 0.22 | 37 | 87 | 1.69 | -0.90 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 111.00 | 23.60 | 26.10 | 24.85 | 23.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.76 | -0.90 | 0.01 | -0.18 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 112.00 | 24.40 | 27.10 | 25.75 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.80 | -0.91 | 0.01 | -0.16 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 113.00 | 25.40 | 28.00 | 26.70 | 19.30 | +2.80 | +16.97% | 0.24 | 1 | 18 | 0.00 | -0.92 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 114.00 | 26.40 | 29.00 | 27.70 | 25.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.85 | -0.93 | 0.01 | -0.14 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 27.10 | 30.00 | 28.55 | 21.65 | +5.15 | +31.22% | 0.25 | 1 | 125 | 1.88 | -0.93 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 116.00 | 28.20 | 30.90 | 29.55 | 28.35 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | -0.94 | 0.01 | -0.12 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 117.00 | 29.10 | 31.80 | 30.45 | 29.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.00 | -0.95 | 0.01 | -0.11 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 118.00 | 30.20 | 32.80 | 31.50 | 30.25 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.00 | -0.95 | 0.01 | -0.11 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 119.00 | 31.00 | 33.80 | 32.40 | 30.57 | +6.82 | +28.72% | 0.27 | 20 | 4 | 0.00 | -0.95 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 32.10 | 34.80 | 33.45 | 21.03 | -0.77 | -3.54% | 0.28 | 1 | 11 | 0.00 | -0.96 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 121.00 | 33.20 | 35.80 | 34.50 | 19.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -0.97 | 0.00 | -0.08 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 122.00 | 34.00 | 36.70 | 35.35 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -0.97 | 0.00 | -0.08 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 123.00 | 35.10 | 37.70 | 36.40 | 27.15 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.00 | -0.97 | 0.00 | -0.07 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 124.00 | 36.10 | 38.70 | 37.40 | 28.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -0.97 | 0.00 | -0.07 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 36.90 | 39.80 | 38.35 | 39.90 | +3.60 | +9.92% | 0.31 | 10 | 109 | 0.00 | -0.98 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 126.00 | 38.10 | 40.70 | 39.40 | % | 0.31 | 0 | 0 | 2.15 | -0.98 | 0.00 | -0.05 | 3/20/2026 4:00:04 PM EST | |||
| 127.00 | 39.10 | 41.70 | 40.40 | % | 0.32 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.05 | 3/20/2026 4:00:04 PM EST | |||
| 128.00 | 39.90 | 42.60 | 41.25 | % | 0.32 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.04 | 3/20/2026 4:00:04 PM EST | |||
| 129.00 | 40.90 | 43.60 | 42.25 | 25.78 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.20 | -0.99 | 0.00 | -0.04 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 41.90 | 44.60 | 43.25 | 22.60 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.00 | -0.99 | 0.00 | -0.04 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 131.00 | 42.90 | 45.60 | 44.25 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 132.00 | 43.80 | 46.60 | 45.20 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 133.00 | 44.80 | 47.60 | 46.20 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 134.00 | 45.90 | 48.60 | 47.25 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 135.00 | 47.00 | 49.60 | 48.30 | 46.37 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | -0.99 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 136.00 | 48.00 | 50.60 | 49.30 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 137.00 | 48.80 | 51.60 | 50.20 | % | 0.37 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 138.00 | 49.80 | 52.60 | 51.20 | % | 0.37 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 139.00 | 50.90 | 53.60 | 52.25 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 140.00 | 51.80 | 54.60 | 53.20 | 40.55 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.51 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 141.00 | 52.80 | 55.60 | 54.20 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 142.00 | 53.80 | 56.60 | 55.20 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 143.00 | 54.80 | 57.60 | 56.20 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 144.00 | 55.60 | 58.60 | 57.10 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 145.00 | 56.60 | 59.60 | 58.10 | 48.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 146.00 | 57.60 | 60.60 | 59.10 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 147.00 | 58.80 | 61.60 | 60.20 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 148.00 | 59.60 | 62.60 | 61.10 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 149.00 | 60.80 | 63.60 | 62.20 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 150.00 | 61.80 | 64.50 | 63.15 | 37.00 | 0.00 | 0.00% | 0.42 | 0 | 14 | 2.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 152.50 | 64.30 | 67.00 | 65.65 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 155.00 | 66.80 | 69.50 | 68.15 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 157.50 | 69.30 | 72.00 | 70.65 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 160.00 | 71.80 | 74.50 | 73.15 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 162.50 | 74.30 | 77.00 | 75.65 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 165.00 | 76.80 | 79.50 | 78.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 170.00 | 81.80 | 84.50 | 83.15 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 175.00 | 86.80 | 89.50 | 88.15 | 72.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 91.80 | 94.50 | 93.15 | 78.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 96.80 | 99.50 | 98.15 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 190.00 | 101.80 | 104.50 | 103.15 | 84.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |