Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $96.30 as of 3/30/2026 9:00:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 57.90 | 60.60 | 59.25 | 65.30 | -5.41 | -7.66% | 2.37 | 1 | 1 | 8.80 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 26.00 | 56.90 | 59.50 | 58.20 | 59.93 | % | 2.24 | 4 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 27.00 | 56.00 | 58.50 | 57.25 | 59.03 | % | 2.12 | 4 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 28.00 | 54.90 | 57.50 | 56.20 | % | 2.01 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 29.00 | 53.90 | 56.40 | 55.15 | 55.63 | +30.03 | +117.31% | 1.90 | 1 | 1 | 7.81 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 30.00 | 53.00 | 55.50 | 54.25 | 54.73 | % | 1.81 | 1 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 31.00 | 52.00 | 54.50 | 53.25 | % | 1.72 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 32.00 | 51.00 | 53.50 | 52.25 | 53.50 | % | 1.63 | 16 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 33.00 | 50.00 | 52.50 | 51.25 | 52.60 | % | 1.55 | 16 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 34.00 | 48.90 | 51.50 | 50.20 | % | 1.48 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 35.00 | 48.00 | 50.50 | 49.25 | 50.83 | +30.33 | +147.96% | 1.41 | 4 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 36.00 | 47.10 | 49.50 | 48.30 | 49.93 | % | 1.34 | 4 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 37.00 | 46.00 | 48.50 | 47.25 | 76.63 | 0.00 | 0.00% | 1.28 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:58:55 AM EST |
| 38.00 | 45.00 | 47.50 | 46.25 | 56.58 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:58:55 AM EST |
| 39.00 | 44.00 | 46.50 | 45.25 | % | 1.16 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 40.00 | 42.90 | 45.50 | 44.20 | 44.55 | -13.97 | -23.88% | 1.10 | 2 | 17 | 6.18 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 41.00 | 42.00 | 44.60 | 43.30 | 43.66 | -13.53 | -23.66% | 1.06 | 2 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 42.00 | 41.00 | 43.70 | 42.35 | 43.70 | % | 1.01 | 1 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 43.00 | 39.90 | 42.70 | 41.30 | 42.80 | -13.40 | -23.85% | 0.96 | 1 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 44.00 | 38.90 | 41.70 | 40.30 | 40.88 | +30.88 | +308.80% | 0.92 | 1 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 45.00 | 38.10 | 40.70 | 39.40 | 39.98 | -24.47 | -37.97% | 0.88 | 1 | 6 | 5.04 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 46.00 | 36.70 | 39.60 | 38.15 | 50.40 | -0.60 | -1.18% | 0.83 | 9 | 12 | 4.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 47.00 | 36.00 | 38.70 | 37.35 | % | 0.79 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 48.00 | 35.00 | 37.60 | 36.30 | % | 0.76 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 49.00 | 34.10 | 36.70 | 35.40 | 11.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/30/2026 10:58:55 AM EST |
| 50.00 | 33.00 | 35.60 | 34.30 | 64.20 | 0.00 | 0.00% | 0.69 | 0 | 6 | 4.35 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/30/2026 10:58:55 AM EST |
| 51.00 | 32.00 | 34.70 | 33.35 | 28.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.12 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/30/2026 10:58:55 AM EST |
| 52.00 | 31.10 | 33.60 | 32.35 | % | 0.62 | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.01 | 3/30/2026 10:58:55 AM EST | |||
| 53.00 | 30.10 | 32.60 | 31.35 | 30.30 | -32.03 | -51.39% | 0.59 | 1 | 4 | 4.05 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 54.00 | 29.10 | 31.60 | 30.35 | 59.23 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.01 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/30/2026 10:58:55 AM EST |
| 55.00 | 28.00 | 30.80 | 29.40 | 57.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.62 | 0.99 | 0.00 | -0.04 | 3/24/2026 | 3/30/2026 10:58:55 AM EST |
| 56.00 | 27.10 | 29.60 | 28.35 | 38.20 | 0.00 | 0.00% | 0.51 | 0 | 5 | 4.06 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/30/2026 10:58:55 AM EST |
| 57.00 | 26.10 | 28.60 | 27.35 | 30.57 | -7.58 | -19.87% | 0.48 | 1 | 3 | 3.63 | 0.99 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 58.00 | 25.10 | 27.80 | 26.45 | 20.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.51 | 0.99 | 0.00 | -0.07 | 2/27/2026 | 3/30/2026 10:58:55 AM EST |
| 59.00 | 24.00 | 26.80 | 25.40 | 25.56 | -19.81 | -43.67% | 0.43 | 2 | 1 | 3.39 | 0.98 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 60.00 | 23.20 | 25.90 | 24.55 | 24.69 | -30.88 | -55.57% | 0.41 | 1 | 10 | 3.20 | 0.98 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 61.00 | 22.20 | 24.90 | 23.55 | 24.76 | % | 0.39 | 10 | 0 | 3.08 | 0.98 | 0.00 | -0.13 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 62.00 | 21.20 | 23.90 | 22.55 | 23.79 | -8.23 | -25.71% | 0.36 | 10 | 0 | 2.97 | 0.96 | 0.01 | -0.21 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 63.00 | 20.30 | 22.80 | 21.55 | 22.19 | -16.11 | -42.07% | 0.34 | 7 | 2 | 2.85 | 0.96 | 0.01 | -0.24 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 64.00 | 19.30 | 22.00 | 20.65 | 21.20 | -22.35 | -51.32% | 0.32 | 6 | 2 | 2.87 | 0.96 | 0.01 | -0.23 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 65.00 | 18.40 | 20.90 | 19.65 | 19.20 | -9.15 | -32.28% | 0.30 | 1 | 4 | 2.70 | 0.95 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 66.00 | 17.50 | 20.20 | 18.85 | 19.20 | -8.80 | -31.43% | 0.29 | 4 | 5 | 2.65 | 0.94 | 0.01 | -0.29 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 67.00 | 16.50 | 19.10 | 17.80 | 18.25 | % | 0.27 | 4 | 0 | 2.54 | 0.93 | 0.01 | -0.32 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 68.00 | 15.70 | 18.20 | 16.95 | 17.80 | -22.15 | -55.45% | 0.25 | 14 | 1 | 2.54 | 0.92 | 0.01 | -0.34 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 69.00 | 14.70 | 17.30 | 16.00 | 15.90 | -23.10 | -59.24% | 0.23 | 12 | 2 | 2.43 | 0.91 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 70.00 | 13.90 | 16.50 | 15.20 | 15.50 | -26.70 | -63.27% | 0.22 | 32 | 71 | 2.26 | 0.90 | 0.01 | -0.41 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 71.00 | 13.00 | 15.60 | 14.30 | 23.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.30 | 0.89 | 0.01 | -0.43 | 3/20/2026 | 3/30/2026 10:58:55 AM EST |
| 72.00 | 12.30 | 14.80 | 13.55 | % | 0.19 | 0 | 0 | 2.24 | 0.87 | 0.02 | -0.47 | 3/30/2026 10:58:55 AM EST | |||
| 73.00 | 11.40 | 13.90 | 12.65 | % | 0.17 | 0 | 0 | 2.21 | 0.86 | 0.02 | -0.50 | 3/30/2026 10:58:55 AM EST | |||
| 74.00 | 10.60 | 13.10 | 11.85 | 12.20 | % | 0.16 | 3 | 0 | 2.22 | 0.84 | 0.02 | -0.54 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 75.00 | 9.80 | 12.40 | 11.10 | 11.45 | -12.23 | -51.65% | 0.15 | 41 | 65 | 2.10 | 0.82 | 0.02 | -0.58 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 76.00 | 9.20 | 11.60 | 10.40 | 10.45 | -16.15 | -60.72% | 0.14 | 10 | 1 | 1.51 | 0.80 | 0.02 | -0.61 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 77.00 | 8.50 | 9.30 | 8.90 | 21.12 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.60 | 0.77 | 0.02 | -0.65 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 78.00 | 7.80 | 9.60 | 8.70 | 9.70 | % | 0.11 | 3 | 0 | 1.76 | 0.75 | 0.02 | -0.68 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 79.00 | 7.10 | 7.80 | 7.45 | % | 0.09 | 0 | 0 | 1.57 | 0.72 | 0.03 | -0.72 | 3/30/2026 10:58:55 AM EST | |||
| 80.00 | 6.60 | 8.30 | 7.45 | 7.40 | -10.95 | -59.68% | 0.09 | 28 | 10 | 1.69 | 0.70 | 0.03 | -0.75 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 81.00 | 5.90 | 6.60 | 6.25 | 7.10 | -10.45 | -59.55% | 0.08 | 265 | 6 | 1.53 | 0.67 | 0.03 | -0.77 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 82.00 | 5.00 | 6.90 | 5.95 | 6.70 | % | 0.07 | 1 | 0 | 1.53 | 0.64 | 0.03 | -0.79 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 83.00 | 4.90 | 5.50 | 5.20 | 6.05 | -4.55 | -42.93% | 0.06 | 60 | 4 | 1.54 | 0.61 | 0.03 | -0.80 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 84.00 | 4.40 | 5.50 | 4.95 | 5.80 | -21.20 | -78.52% | 0.06 | 83 | 1 | 1.52 | 0.58 | 0.03 | -0.81 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 85.00 | 4.20 | 4.50 | 4.35 | 4.27 | -10.14 | -70.37% | 0.05 | 246 | 16 | 1.65 | 0.55 | 0.03 | -0.82 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 86.00 | 3.60 | 4.60 | 4.10 | 4.00 | -9.54 | -70.46% | 0.05 | 40 | 7 | 1.68 | 0.52 | 0.03 | -0.82 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 87.00 | 3.20 | 3.60 | 3.40 | 4.00 | -9.00 | -69.24% | 0.04 | 1,098 | 36 | 1.63 | 0.49 | 0.03 | -0.81 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 88.00 | 3.00 | 3.60 | 3.30 | 3.50 | -8.18 | -70.04% | 0.04 | 1,043 | 77 | 1.60 | 0.46 | 0.03 | -0.79 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 89.00 | 2.65 | 3.00 | 2.83 | 3.93 | -7.33 | -65.10% | 0.03 | 32 | 24 | 1.50 | 0.43 | 0.03 | -0.77 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 90.00 | 2.15 | 2.80 | 2.48 | 2.50 | -9.50 | -79.17% | 0.03 | 584 | 824 | 1.62 | 0.40 | 0.03 | -0.75 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 91.00 | 2.00 | 2.30 | 2.15 | 3.10 | -6.67 | -68.27% | 0.02 | 15 | 14 | 1.60 | 0.37 | 0.03 | -0.72 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 92.00 | 1.65 | 2.20 | 1.93 | 2.00 | -6.80 | -77.28% | 0.02 | 190 | 116 | 1.55 | 0.34 | 0.03 | -0.69 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 93.00 | 1.55 | 2.25 | 1.90 | 2.10 | -7.33 | -77.74% | 0.02 | 63 | 19 | 1.60 | 0.31 | 0.03 | -0.66 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 94.00 | 1.30 | 1.70 | 1.50 | 1.71 | -5.99 | -77.80% | 0.02 | 146 | 40 | 1.57 | 0.28 | 0.03 | -0.62 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 95.00 | 1.20 | 1.55 | 1.38 | 1.35 | -6.84 | -83.52% | 0.01 | 743 | 1,092 | 1.58 | 0.25 | 0.03 | -0.59 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 96.00 | 0.95 | 1.55 | 1.25 | 1.35 | -6.55 | -82.92% | 0.01 | 62 | 63 | 1.52 | 0.23 | 0.02 | -0.55 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 97.00 | 0.90 | 1.15 | 1.03 | 1.06 | -5.92 | -84.82% | 0.01 | 40 | 93 | 1.51 | 0.21 | 0.02 | -0.51 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 98.00 | 0.85 | 0.90 | 0.88 | 0.96 | -5.47 | -85.07% | 0.01 | 1,424 | 47 | 1.56 | 0.19 | 0.02 | -0.48 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 99.00 | 0.65 | 1.00 | 0.83 | 0.90 | -5.15 | -85.13% | 0.01 | 54 | 31 | 1.51 | 0.17 | 0.02 | -0.45 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 100.00 | 0.60 | 0.80 | 0.70 | 0.65 | -5.25 | -88.99% | 0.01 | 895 | 470 | 1.55 | 0.15 | 0.02 | -0.42 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 101.00 | 0.50 | 1.00 | 0.75 | 0.70 | -4.60 | -86.80% | 0.01 | 62 | 41 | 1.51 | 0.14 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 102.00 | 0.40 | 0.85 | 0.63 | 0.53 | -4.33 | -89.10% | 0.01 | 33 | 48 | 1.56 | 0.13 | 0.02 | -0.38 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 103.00 | 0.30 | 0.80 | 0.55 | 0.55 | -3.95 | -87.78% | 0.01 | 108 | 53 | 1.56 | 0.11 | 0.01 | -0.35 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 104.00 | 0.30 | 0.60 | 0.45 | 0.45 | -3.55 | -88.75% | 0.00 | 20 | 59 | 1.67 | 0.10 | 0.01 | -0.31 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.35 | -3.63 | -91.21% | 0.00 | 294 | 366 | 1.53 | 0.10 | 0.01 | -0.33 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 106.00 | 0.05 | 0.65 | 0.35 | 0.40 | -3.25 | -89.05% | 0.00 | 6 | 36 | 1.53 | 0.09 | 0.01 | -0.31 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 107.00 | 0.20 | 0.40 | 0.30 | 0.39 | -2.66 | -87.22% | 0.00 | 12 | 218 | 1.55 | 0.09 | 0.01 | -0.30 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 108.00 | 0.05 | 0.30 | 0.18 | 0.30 | -2.60 | -89.66% | 0.00 | 14 | 27 | 1.61 | 0.08 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 109.00 | 0.10 | 0.30 | 0.20 | 0.31 | -2.39 | -88.52% | 0.00 | 2 | 49 | 1.59 | 0.07 | 0.01 | -0.26 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.22 | -2.18 | -90.84% | 0.00 | 668 | 1,738 | 1.68 | 0.06 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 111.00 | 0.05 | 0.50 | 0.28 | 0.35 | -1.79 | -83.65% | 0.00 | 6 | 77 | 1.56 | 0.06 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 112.00 | 0.00 | 0.35 | 0.18 | 0.35 | -1.58 | -81.87% | 0.00 | 3 | 93 | 1.93 | 0.04 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 113.00 | 0.00 | 0.30 | 0.15 | 0.16 | -1.44 | -90.00% | 0.00 | 6 | 104 | 1.66 | 0.04 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 114.00 | 0.00 | 0.30 | 0.15 | 0.27 | -1.43 | -84.12% | 0.00 | 24 | 143 | 1.62 | 0.04 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 115.00 | 0.10 | 0.20 | 0.15 | 0.11 | -1.54 | -93.34% | 0.00 | 322 | 483 | 1.76 | 0.04 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 116.00 | 0.05 | 0.15 | 0.10 | 0.14 | -1.19 | -89.48% | 0.00 | 15 | 60 | 1.73 | 0.04 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 117.00 | 0.00 | 1.55 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.87 | 0.02 | 0.00 | -0.06 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.18 | -1.04 | -85.25% | 0.00 | 6 | 117 | 2.41 | 0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 119.00 | 0.00 | 0.15 | 0.08 | 0.30 | -0.68 | -69.39% | 0.00 | 2 | 12 | 2.09 | 0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.71 | -87.66% | 0.00 | 117 | 400 | 1.80 | 0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 121.00 | 0.00 | 1.65 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 1 | 27 | 3.12 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.76 | -87.36% | 0.00 | 13 | 68 | 2.42 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 123.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.55 | -84.62% | 0.00 | 2 | 14 | 2.88 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 124.00 | 0.00 | 1.60 | 0.80 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.24 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.16 | -64.00% | 0.00 | 46 | 317 | 1.96 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 126.00 | 0.00 | 0.90 | 0.45 | 0.44 | -4.96 | -91.86% | 0.00 | 2 | 3 | 2.88 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 127.00 | 0.00 | 1.70 | 0.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.43 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 128.00 | 0.05 | 0.30 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.22 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 129.00 | 0.00 | 0.20 | 0.10 | 0.10 | -3.37 | -97.12% | 0.00 | 11 | 7 | 2.03 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 167 | 286 | 1.98 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 131.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.83 | -89.25% | 0.00 | 10 | 28 | 3.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 132.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 133.00 | 0.00 | 1.10 | 0.55 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:55 AM EST |
| 134.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.27 | -90.00% | 0.00 | 5 | 189 | 2.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 136.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 137.00 | 0.00 | 1.15 | 0.58 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 108 | 3.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 138.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 139.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:55 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 503 | 2.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 141.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 142.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 0.04 | -1.59 | -97.55% | 0.00 | 1 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 144.00 | 0.00 | 1.15 | 0.58 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:55 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 146.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 147.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:55 AM EST |
| 148.00 | 0.00 | 1.30 | 0.65 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:55 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 27 | 341 | 2.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 5.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:55 AM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:55 AM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:55 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:58:55 AM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 27.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 10:58:55 AM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:55 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 10:58:55 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 10:58:55 AM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/30/2026 10:58:55 AM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/30/2026 10:58:55 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/30/2026 10:58:55 AM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:58:55 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/30/2026 10:58:55 AM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 10:58:55 AM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.45 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 51.00 | 0.00 | 1.05 | 0.53 | 8.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 3/30/2026 10:58:55 AM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.01 | 3/30/2026 10:58:55 AM EST | |||
| 53.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.02 | 3/30/2026 10:58:55 AM EST | |||
| 54.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 17 | 2.81 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | -1.68 | -97.11% | 0.01 | 15 | 4 | 2.71 | -0.01 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.70 | -93.34% | 0.00 | 11 | 2 | 2.77 | -0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 15 | 2.67 | -0.01 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.93 | -97.48% | 0.00 | 1 | 2 | 2.76 | -0.01 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | -0.02 | 0.00 | -0.11 | 3/3/2026 | 3/30/2026 10:58:55 AM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 10 | 36 | 2.51 | -0.02 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 61.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.14 | +233.34% | 0.00 | 7 | 11 | 2.46 | -0.02 | 0.00 | -0.13 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 62.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.91 | -0.04 | 0.01 | -0.21 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 63.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.23 | -56.10% | 0.00 | 12 | 3 | 1.87 | -0.04 | 0.01 | -0.24 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 64.00 | 0.25 | 0.40 | 0.33 | 0.39 | +0.34 | +680.00% | 0.01 | 28 | 12 | 1.96 | -0.04 | 0.01 | -0.23 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.10 | +35.72% | 0.01 | 129 | 146 | 1.87 | -0.05 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 66.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.32 | +213.34% | 0.01 | 22 | 89 | 1.88 | -0.06 | 0.01 | -0.29 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 67.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.21 | +77.78% | 0.01 | 19 | 97 | 1.85 | -0.07 | 0.01 | -0.32 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 68.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.35 | +175.00% | 0.01 | 95 | 508 | 1.83 | -0.08 | 0.01 | -0.34 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 69.00 | 0.50 | 0.85 | 0.68 | 0.80 | +0.40 | +100.00% | 0.01 | 14 | 20 | 1.78 | -0.09 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 70.00 | 0.75 | 0.90 | 0.83 | 0.87 | +0.63 | +262.50% | 0.01 | 210 | 689 | 1.75 | -0.10 | 0.01 | -0.41 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 71.00 | 0.70 | 1.20 | 0.95 | 0.65 | +0.25 | +62.50% | 0.01 | 10 | 151 | 1.83 | -0.11 | 0.01 | -0.43 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 72.00 | 0.80 | 1.25 | 1.03 | 0.85 | +0.50 | +142.86% | 0.01 | 8 | 61 | 1.80 | -0.13 | 0.02 | -0.47 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 73.00 | 0.90 | 1.60 | 1.25 | 1.25 | +0.49 | +64.48% | 0.02 | 21 | 6 | 1.81 | -0.14 | 0.02 | -0.50 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 74.00 | 1.20 | 1.80 | 1.50 | 1.50 | +0.90 | +150.00% | 0.02 | 32 | 11 | 1.76 | -0.16 | 0.02 | -0.54 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 75.00 | 1.35 | 1.95 | 1.65 | 1.66 | +1.06 | +176.67% | 0.02 | 497 | 266 | 1.71 | -0.18 | 0.02 | -0.58 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 76.00 | 1.55 | 2.25 | 1.90 | 1.67 | +0.91 | +119.74% | 0.02 | 24 | 31 | 1.75 | -0.20 | 0.02 | -0.61 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 77.00 | 1.60 | 2.55 | 2.08 | 2.18 | +1.48 | +211.43% | 0.03 | 28 | 36 | 1.75 | -0.23 | 0.02 | -0.65 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 78.00 | 1.85 | 2.90 | 2.38 | 2.45 | +1.55 | +172.23% | 0.03 | 169 | 68 | 1.72 | -0.25 | 0.02 | -0.68 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 79.00 | 2.35 | 3.30 | 2.83 | 2.58 | +1.58 | +158.00% | 0.04 | 60 | 43 | 1.71 | -0.28 | 0.03 | -0.72 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.40 | +2.32 | +214.82% | 0.04 | 517 | 1,977 | 1.64 | -0.30 | 0.03 | -0.75 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 81.00 | 3.60 | 4.00 | 3.80 | 3.50 | +2.13 | +155.48% | 0.05 | 150 | 6 | 1.67 | -0.33 | 0.03 | -0.77 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 82.00 | 3.20 | 4.50 | 3.85 | 4.00 | +2.60 | +185.72% | 0.05 | 47 | 25 | 1.66 | -0.36 | 0.03 | -0.79 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 83.00 | 3.70 | 5.00 | 4.35 | 4.21 | +2.74 | +186.40% | 0.05 | 81 | 13 | 1.64 | -0.39 | 0.03 | -0.80 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 84.00 | 4.10 | 5.50 | 4.80 | 5.00 | +3.22 | +180.90% | 0.06 | 183 | 638 | 1.68 | -0.42 | 0.03 | -0.81 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 85.00 | 5.50 | 6.10 | 5.80 | 5.25 | +3.22 | +158.63% | 0.07 | 1,377 | 301 | 1.59 | -0.45 | 0.03 | -0.82 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 86.00 | 5.50 | 6.70 | 6.10 | 5.90 | +3.61 | +157.65% | 0.07 | 144 | 152 | 1.58 | -0.48 | 0.03 | -0.82 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 87.00 | 5.50 | 7.30 | 6.40 | 6.10 | +3.44 | +129.33% | 0.07 | 178 | 102 | 1.58 | -0.51 | 0.03 | -0.81 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 88.00 | 6.50 | 7.90 | 7.20 | 7.00 | +4.45 | +174.51% | 0.08 | 97 | 138 | 1.55 | -0.54 | 0.03 | -0.79 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 89.00 | 7.20 | 8.70 | 7.95 | 7.65 | +4.80 | +168.43% | 0.09 | 37 | 50 | 1.57 | -0.57 | 0.03 | -0.77 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 90.00 | 8.00 | 9.30 | 8.65 | 8.40 | +5.30 | +170.97% | 0.10 | 213 | 788 | 1.61 | -0.60 | 0.03 | -0.75 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 91.00 | 8.00 | 10.20 | 9.10 | 8.92 | +5.09 | +132.90% | 0.10 | 41 | 71 | 1.67 | -0.63 | 0.03 | -0.72 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 92.00 | 9.50 | 10.80 | 10.15 | 9.65 | +5.35 | +124.42% | 0.11 | 122 | 239 | 1.60 | -0.66 | 0.03 | -0.69 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 93.00 | 10.20 | 11.60 | 10.90 | 10.40 | +5.90 | +131.12% | 0.12 | 165 | 164 | 1.61 | -0.69 | 0.03 | -0.66 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 94.00 | 10.60 | 12.60 | 11.60 | 11.15 | +6.30 | +129.90% | 0.12 | 127 | 64 | 1.57 | -0.72 | 0.03 | -0.62 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 95.00 | 11.80 | 13.40 | 12.60 | 12.00 | +7.01 | +140.49% | 0.13 | 147 | 542 | 1.56 | -0.75 | 0.03 | -0.59 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 96.00 | 12.40 | 14.20 | 13.30 | 13.00 | +7.30 | +128.07% | 0.14 | 80 | 286 | 1.60 | -0.77 | 0.02 | -0.55 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 97.00 | 12.50 | 15.00 | 13.75 | 13.80 | +7.50 | +119.05% | 0.14 | 67 | 125 | 1.57 | -0.79 | 0.02 | -0.51 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 98.00 | 14.50 | 16.00 | 15.25 | 14.58 | +7.63 | +109.79% | 0.16 | 41 | 56 | 1.58 | -0.81 | 0.02 | -0.48 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 99.00 | 14.90 | 16.80 | 15.85 | 15.10 | +7.98 | +112.08% | 0.16 | 6 | 41 | 2.07 | -0.83 | 0.02 | -0.45 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 100.00 | 15.80 | 17.80 | 16.80 | 16.30 | +8.17 | +100.50% | 0.17 | 82 | 856 | 1.45 | -0.85 | 0.02 | -0.42 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 101.00 | 16.70 | 18.50 | 17.60 | 17.00 | +8.40 | +97.68% | 0.17 | 20 | 176 | 1.41 | -0.86 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 102.00 | 17.90 | 19.70 | 18.80 | 18.51 | +8.89 | +92.42% | 0.18 | 18 | 41 | 2.17 | -0.87 | 0.02 | -0.38 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 103.00 | 17.90 | 20.50 | 19.20 | 16.45 | +6.12 | +59.25% | 0.19 | 5 | 36 | 2.06 | -0.89 | 0.01 | -0.35 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 104.00 | 18.80 | 21.50 | 20.15 | 16.28 | +5.25 | +47.60% | 0.19 | 51 | 12 | 2.43 | -0.90 | 0.01 | -0.31 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 105.00 | 19.70 | 22.40 | 21.05 | 21.08 | +9.99 | +90.09% | 0.20 | 32 | 115 | 2.37 | -0.90 | 0.01 | -0.33 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 106.00 | 20.60 | 23.40 | 22.00 | 21.69 | +9.73 | +81.36% | 0.21 | 4 | 16 | 2.52 | -0.91 | 0.01 | -0.31 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 107.00 | 21.70 | 24.40 | 23.05 | 21.55 | +8.40 | +63.88% | 0.22 | 6 | 34 | 2.36 | -0.92 | 0.01 | -0.30 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 108.00 | 22.90 | 25.40 | 24.15 | 24.05 | +10.78 | +81.24% | 0.22 | 17 | 28 | 2.42 | -0.92 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 109.00 | 23.60 | 26.20 | 24.90 | 25.00 | +10.35 | +70.65% | 0.23 | 29 | 67 | 2.48 | -0.93 | 0.01 | -0.26 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 110.00 | 24.70 | 27.40 | 26.05 | 26.15 | +11.15 | +74.34% | 0.24 | 41 | 448 | 2.68 | -0.94 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 111.00 | 25.70 | 28.40 | 27.05 | 27.10 | +11.45 | +73.17% | 0.24 | 9 | 39 | 2.74 | -0.94 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 112.00 | 26.60 | 29.30 | 27.95 | 16.95 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.79 | -0.96 | 0.01 | -0.15 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 113.00 | 27.60 | 30.20 | 28.90 | 28.52 | +14.48 | +103.14% | 0.26 | 2 | 25 | 2.85 | -0.96 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 114.00 | 28.50 | 31.30 | 29.90 | 29.42 | +18.52 | +169.91% | 0.26 | 1 | 36 | 2.91 | -0.96 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 115.00 | 29.50 | 32.30 | 30.90 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 425 | 2.96 | -0.96 | 0.01 | -0.15 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 116.00 | 30.50 | 33.30 | 31.90 | 20.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.97 | -0.96 | 0.01 | -0.15 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 117.00 | 31.50 | 34.90 | 33.20 | 20.89 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.02 | -0.98 | 0.00 | -0.06 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 118.00 | 32.50 | 35.30 | 33.90 | 13.88 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.07 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 119.00 | 33.60 | 36.30 | 34.95 | 23.20 | 0.00 | 0.00% | 0.29 | 0 | 22 | 3.17 | -0.99 | 0.00 | -0.05 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 120.00 | 34.60 | 37.30 | 35.95 | 21.95 | 0.00 | 0.00% | 0.30 | 0 | 13 | 3.17 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 121.00 | 35.60 | 38.60 | 37.10 | % | 0.31 | 0 | 0 | 3.22 | -0.99 | 0.00 | -0.03 | 3/30/2026 10:58:55 AM EST | |||
| 122.00 | 36.40 | 39.30 | 37.85 | % | 0.31 | 0 | 0 | 3.27 | -0.99 | 0.00 | -0.03 | 3/30/2026 10:58:55 AM EST | |||
| 123.00 | 37.60 | 40.30 | 38.95 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 11 | 3.32 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 124.00 | 38.50 | 41.60 | 40.05 | 23.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.37 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/30/2026 10:58:55 AM EST |
| 125.00 | 39.40 | 42.20 | 40.80 | 40.88 | +13.98 | +51.97% | 0.33 | 2 | 14 | 3.42 | -1.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:55 AM EST |
| 126.00 | 40.40 | 43.40 | 41.90 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | -0.02 | 3/30/2026 10:58:55 AM EST | |||
| 127.00 | 41.40 | 44.30 | 42.85 | % | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:58:55 AM EST | |||
| 128.00 | 42.50 | 45.30 | 43.90 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:58:55 AM EST | |||
| 129.00 | 43.50 | 46.30 | 44.90 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:58:55 AM EST | |||
| 130.00 | 44.50 | 47.20 | 45.85 | 31.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.59 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 131.00 | 45.50 | 48.30 | 46.90 | 35.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:55 AM EST |
| 132.00 | 46.40 | 49.80 | 48.10 | 46.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:55 AM EST |
| 133.00 | 47.40 | 50.40 | 48.90 | 46.20 | % | 0.37 | 1 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 134.00 | 48.40 | 51.60 | 50.00 | % | 0.37 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 135.00 | 49.40 | 52.60 | 51.00 | 36.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:55 AM EST |
| 136.00 | 50.50 | 54.10 | 52.30 | % | 0.38 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 137.00 | 51.40 | 54.60 | 53.00 | % | 0.39 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 138.00 | 52.40 | 55.60 | 54.00 | % | 0.39 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 139.00 | 53.40 | 56.20 | 54.80 | 44.80 | % | 0.39 | 1 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 140.00 | 54.40 | 57.40 | 55.90 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 141.00 | 55.40 | 58.20 | 56.80 | % | 0.40 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 142.00 | 56.40 | 59.70 | 58.05 | % | 0.41 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 143.00 | 57.40 | 60.40 | 58.90 | 46.70 | % | 0.41 | 1 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 144.00 | 58.40 | 61.30 | 59.85 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 145.00 | 59.40 | 62.30 | 60.85 | 46.10 | 0.00 | 0.00% | 0.42 | 0 | 8 | 4.19 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:55 AM EST |
| 146.00 | 60.40 | 63.60 | 62.00 | % | 0.42 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 147.00 | 61.50 | 64.40 | 62.95 | % | 0.43 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 148.00 | 62.40 | 65.40 | 63.90 | % | 0.43 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 150.00 | 64.40 | 67.40 | 65.90 | 47.90 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 10:58:55 AM EST |
| 155.00 | 69.50 | 72.20 | 70.85 | 58.70 | % | 0.46 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 160.00 | 74.50 | 77.40 | 75.95 | 63.60 | % | 0.47 | 1 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:55 AM EST | |
| 165.00 | 79.50 | 82.30 | 80.90 | % | 0.49 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 170.00 | 84.40 | 87.50 | 85.95 | % | 0.51 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 175.00 | 89.50 | 92.50 | 91.00 | % | 0.52 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 180.00 | 94.50 | 97.60 | 96.05 | % | 0.53 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 185.00 | 99.50 | 102.50 | 101.00 | % | 0.55 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:55 AM EST | |||
| 190.00 | 104.50 | 107.50 | 106.00 | 103.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:55 AM EST |