Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $131.00 as of 4/9/2026 7:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 101.50 | 105.10 | 103.30 | 102.20 | 0.00 | 0.00% | 3.44 | 0 | 247 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 35.00 | 96.50 | 100.20 | 98.35 | 79.89 | 0.00 | 0.00% | 2.81 | 0 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 40.00 | 91.50 | 95.20 | 93.35 | 72.87 | 0.00 | 0.00% | 2.33 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 43.00 | 88.50 | 92.20 | 90.35 | 86.87 | +6.21 | +7.70% | 2.10 | 2 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 44.00 | 87.50 | 91.20 | 89.35 | 85.97 | +6.21 | +7.79% | 2.03 | 3 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 45.00 | 86.50 | 90.20 | 88.35 | 94.70 | +15.63 | +19.77% | 1.96 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 46.00 | 85.50 | 89.20 | 87.35 | 89.51 | +11.34 | +14.51% | 1.90 | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 47.00 | 84.50 | 88.20 | 86.35 | 88.61 | +9.54 | +12.07% | 1.84 | 2 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 48.00 | 83.50 | 87.20 | 85.35 | 85.82 | +7.65 | +9.79% | 1.78 | 3 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 49.00 | 82.50 | 86.20 | 84.35 | 84.92 | +11.30 | +15.35% | 1.72 | 2 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 50.00 | 81.50 | 84.70 | 83.10 | 83.78 | 0.00 | 0.00% | 1.66 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 51.00 | 80.50 | 84.20 | 82.35 | 82.88 | 0.00 | 0.00% | 1.61 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 52.00 | 79.50 | 83.20 | 81.35 | 77.27 | +14.92 | +23.93% | 1.56 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 53.00 | 78.50 | 82.20 | 80.35 | 76.37 | +13.99 | +22.43% | 1.52 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 54.00 | 77.50 | 81.20 | 79.35 | 80.24 | +18.76 | +30.52% | 1.47 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 55.00 | 76.50 | 80.20 | 78.35 | 79.34 | +18.82 | +31.10% | 1.42 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 56.00 | 75.50 | 79.10 | 77.30 | 77.90 | % | 1.38 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 57.00 | 74.50 | 78.10 | 76.30 | 77.00 | +7.93 | +11.49% | 1.34 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 58.00 | 73.50 | 77.10 | 75.30 | 71.78 | +3.61 | +5.30% | 1.30 | 2 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 59.00 | 72.50 | 76.10 | 74.30 | 70.88 | +14.26 | +25.19% | 1.26 | 1 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 60.00 | 71.50 | 75.10 | 73.30 | 75.30 | +9.17 | +13.87% | 1.22 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 61.00 | 70.50 | 74.10 | 72.30 | 68.74 | +3.51 | +5.39% | 1.19 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 62.00 | 69.50 | 73.20 | 71.35 | 67.84 | +8.83 | +14.97% | 1.15 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 63.00 | 68.50 | 72.10 | 70.30 | 66.52 | +18.05 | +37.24% | 1.12 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 64.00 | 67.50 | 71.20 | 69.35 | 65.62 | +26.58 | +68.09% | 1.08 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 65.00 | 66.50 | 70.10 | 68.30 | 64.17 | +15.87 | +32.86% | 1.05 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 66.00 | 65.50 | 69.20 | 67.35 | 63.27 | +17.74 | +38.97% | 1.02 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 67.00 | 64.50 | 68.20 | 66.35 | 48.55 | 0.00 | 0.00% | 0.99 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 68.00 | 63.50 | 67.10 | 65.30 | 47.65 | 0.00 | 0.00% | 0.96 | 0 | 15 | 9.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 69.00 | 62.50 | 66.20 | 64.35 | 46.60 | 0.00 | 0.00% | 0.93 | 0 | 4 | 9.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 70.00 | 61.50 | 65.20 | 63.35 | 45.60 | 0.00 | 0.00% | 0.91 | 0 | 16 | 9.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 71.00 | 60.50 | 64.10 | 62.30 | 44.71 | 0.00 | 0.00% | 0.88 | 0 | 3 | 9.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 72.00 | 59.50 | 63.20 | 61.35 | 63.00 | +8.88 | +16.41% | 0.85 | 1 | 4 | 9.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 73.00 | 59.00 | 61.50 | 60.25 | 62.00 | +1.18 | +1.94% | 0.83 | 29 | 28 | 9.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 74.00 | 57.50 | 61.20 | 59.35 | 60.35 | +0.43 | +0.72% | 0.80 | 28 | 53 | 8.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 75.00 | 56.50 | 60.20 | 58.35 | 67.50 | +16.20 | +31.58% | 0.78 | 1 | 11 | 8.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 76.00 | 55.50 | 59.20 | 57.35 | 37.90 | 0.00 | 0.00% | 0.75 | 0 | 9 | 8.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 77.00 | 54.50 | 58.20 | 56.35 | 63.95 | +26.90 | +72.61% | 0.73 | 1 | 13 | 8.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 78.00 | 53.60 | 57.20 | 55.40 | 51.28 | +15.00 | +41.35% | 0.71 | 2 | 64 | 8.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 79.00 | 52.50 | 56.10 | 54.30 | 50.38 | +13.53 | +36.72% | 0.69 | 1 | 8 | 7.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 80.00 | 51.50 | 55.20 | 53.35 | 52.70 | 0.00 | 0.00% | 0.67 | 0 | 35 | 7.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 81.00 | 50.50 | 54.20 | 52.35 | 31.95 | 0.00 | 0.00% | 0.65 | 0 | 41 | 7.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 82.00 | 49.60 | 53.10 | 51.35 | 33.96 | 0.00 | 0.00% | 0.63 | 0 | 22 | 7.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 83.00 | 48.60 | 52.20 | 50.40 | 57.98 | +19.98 | +52.58% | 0.61 | 1 | 41 | 7.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 84.00 | 47.60 | 51.10 | 49.35 | 57.08 | +25.88 | +82.95% | 0.59 | 1 | 39 | 7.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 85.00 | 46.70 | 50.20 | 48.45 | 50.00 | +9.28 | +22.79% | 0.57 | 1 | 248 | 7.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 86.00 | 45.60 | 49.20 | 47.40 | 29.70 | 0.00 | 0.00% | 0.55 | 0 | 24 | 7.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 87.00 | 44.60 | 48.20 | 46.40 | 28.32 | 0.00 | 0.00% | 0.53 | 0 | 81 | 6.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 88.00 | 43.60 | 47.20 | 45.40 | 41.00 | 0.00 | 0.00% | 0.52 | 0 | 75 | 6.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 89.00 | 42.60 | 46.20 | 44.40 | 26.14 | 0.00 | 0.00% | 0.50 | 0 | 71 | 6.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 90.00 | 41.60 | 45.10 | 43.35 | 41.00 | +3.10 | +8.18% | 0.48 | 5 | 274 | 6.35 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 91.00 | 40.60 | 44.20 | 42.40 | 41.23 | +16.01 | +63.49% | 0.47 | 1 | 51 | 6.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 92.00 | 39.60 | 43.10 | 41.35 | 42.15 | 0.00 | 0.00% | 0.45 | 0 | 66 | 6.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 93.00 | 38.60 | 42.20 | 40.40 | 48.72 | +14.40 | +41.96% | 0.43 | 2 | 18 | 6.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 94.00 | 37.60 | 41.20 | 39.40 | 19.80 | 0.00 | 0.00% | 0.42 | 0 | 11 | 5.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 95.00 | 36.70 | 39.80 | 38.25 | 34.48 | -1.12 | -3.15% | 0.40 | 7 | 978 | 5.42 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 96.00 | 35.60 | 39.20 | 37.40 | 26.90 | 0.00 | 0.00% | 0.39 | 0 | 53 | 5.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 97.00 | 34.60 | 38.20 | 36.40 | 31.32 | -4.48 | -12.52% | 0.38 | 1 | 56 | 5.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 98.00 | 33.60 | 37.20 | 35.40 | 31.40 | 0.00 | 0.00% | 0.36 | 0 | 45 | 5.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 99.00 | 32.60 | 36.20 | 34.40 | 16.80 | 0.00 | 0.00% | 0.35 | 0 | 43 | 5.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 100.00 | 31.70 | 34.90 | 33.30 | 32.50 | -0.50 | -1.52% | 0.33 | 36 | 1,014 | 4.78 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 101.00 | 30.70 | 34.20 | 32.45 | 28.75 | -1.38 | -4.58% | 0.32 | 12 | 85 | 4.96 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 102.00 | 29.60 | 33.00 | 31.30 | 30.53 | 0.00 | 0.00% | 0.31 | 0 | 164 | 4.69 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 103.00 | 28.60 | 31.80 | 30.20 | 27.28 | +0.73 | +2.75% | 0.29 | 4 | 59 | 4.71 | 1.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 104.00 | 27.60 | 31.10 | 29.35 | 29.00 | +1.20 | +4.32% | 0.28 | 7 | 115 | 4.58 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 105.00 | 26.80 | 30.20 | 28.50 | 25.60 | -1.40 | -5.19% | 0.27 | 24 | 457 | 4.46 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 106.00 | 25.60 | 29.30 | 27.45 | 29.10 | +3.02 | +11.58% | 0.26 | 1 | 69 | 4.40 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 107.00 | 24.80 | 28.20 | 26.50 | 21.11 | -4.07 | -16.17% | 0.25 | 3 | 116 | 4.20 | 0.99 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 108.00 | 23.70 | 27.20 | 25.45 | 23.70 | -0.30 | -1.25% | 0.24 | 1 | 138 | 4.08 | 0.99 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 109.00 | 22.80 | 26.30 | 24.55 | 19.60 | -6.15 | -23.89% | 0.23 | 2 | 85 | 4.01 | 0.98 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 110.00 | 22.00 | 25.30 | 23.65 | 19.73 | -2.27 | -10.32% | 0.21 | 66 | 345 | 3.95 | 0.97 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 111.00 | 21.90 | 23.90 | 22.90 | 22.20 | +0.65 | +3.02% | 0.21 | 3 | 112 | 3.77 | 0.97 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 112.00 | 19.90 | 23.10 | 21.50 | 21.00 | +0.35 | +1.70% | 0.19 | 23 | 505 | 3.52 | 0.96 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 113.00 | 18.80 | 22.40 | 20.60 | 28.00 | +7.50 | +36.59% | 0.18 | 3 | 46 | 3.58 | 0.95 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 114.00 | 17.80 | 21.20 | 19.50 | 24.00 | +5.50 | +29.73% | 0.17 | 3 | 53 | 3.39 | 0.94 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 115.00 | 17.50 | 20.20 | 18.85 | 16.15 | -2.35 | -12.71% | 0.16 | 44 | 890 | 3.27 | 0.94 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 116.00 | 16.00 | 19.30 | 17.65 | 14.90 | -3.10 | -17.23% | 0.15 | 7 | 119 | 3.15 | 0.92 | 0.01 | -0.52 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 117.00 | 15.00 | 18.00 | 16.50 | 14.60 | -2.40 | -14.12% | 0.14 | 18 | 110 | 2.86 | 0.92 | 0.01 | -0.55 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 118.00 | 14.20 | 17.30 | 15.75 | 25.03 | +8.95 | +55.66% | 0.13 | 1 | 162 | 2.90 | 0.91 | 0.01 | -0.62 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 119.00 | 13.10 | 16.10 | 14.60 | 11.30 | -1.50 | -11.72% | 0.12 | 12 | 85 | 2.77 | 0.89 | 0.02 | -0.74 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 120.00 | 12.70 | 15.20 | 13.95 | 12.43 | -2.07 | -14.28% | 0.12 | 290 | 1,614 | 2.70 | 0.87 | 0.02 | -0.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 121.00 | 11.30 | 14.50 | 12.90 | 11.50 | -1.80 | -13.54% | 0.11 | 11 | 141 | 2.62 | 0.86 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 122.00 | 10.50 | 13.50 | 12.00 | 8.00 | -3.50 | -30.44% | 0.10 | 11 | 134 | 2.49 | 0.84 | 0.02 | -1.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 123.00 | 9.70 | 12.80 | 11.25 | 15.90 | +3.80 | +31.41% | 0.09 | 15 | 101 | 2.50 | 0.82 | 0.02 | -1.25 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 124.00 | 8.70 | 11.60 | 10.15 | 15.00 | +4.50 | +42.86% | 0.08 | 13 | 122 | 2.27 | 0.80 | 0.02 | -1.43 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 125.00 | 8.20 | 10.70 | 9.45 | 8.70 | -1.40 | -13.87% | 0.08 | 221 | 838 | 1.42 | 0.78 | 0.03 | -1.67 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 126.00 | 7.40 | 10.10 | 8.75 | 9.99 | +0.49 | +5.16% | 0.07 | 12 | 90 | 1.47 | 0.75 | 0.03 | -1.82 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 127.00 | 6.40 | 9.50 | 7.95 | 5.12 | -3.88 | -43.12% | 0.06 | 8 | 99 | 1.45 | 0.72 | 0.03 | -1.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 128.00 | 5.90 | 8.60 | 7.25 | 6.30 | -2.30 | -26.75% | 0.06 | 105 | 154 | 1.49 | 0.69 | 0.03 | -1.96 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 129.00 | 5.70 | 7.70 | 6.70 | 6.90 | -0.35 | -4.83% | 0.05 | 26 | 23 | 1.53 | 0.66 | 0.03 | -2.03 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 130.00 | 4.60 | 6.30 | 5.45 | 5.95 | -1.45 | -19.60% | 0.04 | 520 | 537 | 1.31 | 0.63 | 0.03 | -2.09 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 131.00 | 3.70 | 6.60 | 5.15 | 5.60 | -1.40 | -20.00% | 0.04 | 25 | 45 | 1.42 | 0.60 | 0.04 | -2.12 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 132.00 | 4.10 | 5.60 | 4.85 | 5.11 | -1.43 | -21.87% | 0.04 | 139 | 114 | 1.52 | 0.56 | 0.04 | -2.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 133.00 | 3.30 | 5.20 | 4.25 | 4.34 | -1.71 | -28.27% | 0.03 | 101 | 95 | 1.38 | 0.52 | 0.04 | -2.15 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 134.00 | 3.40 | 4.40 | 3.90 | 3.80 | -2.00 | -34.49% | 0.03 | 410 | 31 | 1.53 | 0.49 | 0.04 | -2.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 135.00 | 3.10 | 4.50 | 3.80 | 3.30 | -1.90 | -36.54% | 0.03 | 1,153 | 643 | 1.45 | 0.45 | 0.04 | -2.11 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 136.00 | 2.45 | 3.50 | 2.98 | 3.60 | -1.55 | -30.10% | 0.02 | 245 | 49 | 1.57 | 0.42 | 0.04 | -2.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 137.00 | 2.40 | 3.20 | 2.80 | 2.94 | -1.56 | -34.67% | 0.02 | 344 | 56 | 1.64 | 0.38 | 0.03 | -2.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 138.00 | 1.35 | 2.85 | 2.10 | 2.85 | -0.53 | -15.68% | 0.02 | 203 | 34 | 1.34 | 0.35 | 0.03 | -1.95 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 139.00 | 1.20 | 2.70 | 1.95 | 1.57 | -2.18 | -58.14% | 0.01 | 62 | 11 | 1.47 | 0.32 | 0.03 | -1.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 140.00 | 1.75 | 2.45 | 2.10 | 1.78 | -1.72 | -49.15% | 0.02 | 3,833 | 510 | 1.47 | 0.28 | 0.03 | -1.79 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 141.00 | 1.25 | 1.75 | 1.50 | 1.50 | -1.49 | -49.84% | 0.01 | 92 | 84 | 1.50 | 0.26 | 0.03 | -1.57 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 142.00 | 1.10 | 1.40 | 1.25 | 1.42 | -0.68 | -32.39% | 0.01 | 223 | 18 | 1.50 | 0.23 | 0.03 | -1.36 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 143.00 | 0.45 | 2.05 | 1.25 | 1.20 | -1.95 | -61.91% | 0.01 | 53 | 14 | 2.01 | 0.20 | 0.03 | -1.15 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 144.00 | 0.40 | 1.80 | 1.10 | 1.00 | -1.55 | -60.79% | 0.01 | 83 | 6 | 1.53 | 0.19 | 0.02 | -1.04 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 145.00 | 0.80 | 1.20 | 1.00 | 0.80 | -1.42 | -63.97% | 0.01 | 1,816 | 461 | 1.62 | 0.16 | 0.02 | -0.89 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 146.00 | 0.35 | 1.45 | 0.90 | 0.89 | -1.11 | -55.50% | 0.01 | 121 | 4 | 1.50 | 0.14 | 0.02 | -0.75 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 147.00 | 0.45 | 0.85 | 0.65 | 0.75 | -0.80 | -51.62% | 0.00 | 132 | 15 | 1.55 | 0.13 | 0.02 | -0.67 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 148.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.98 | -71.02% | 0.00 | 178 | 4 | 1.51 | 0.12 | 0.02 | -0.60 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 149.00 | 0.20 | 0.75 | 0.48 | 0.25 | -1.30 | -83.88% | 0.00 | 102 | 3 | 1.53 | 0.11 | 0.02 | -0.57 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.87 | -63.51% | 0.00 | 1,873 | 525 | 1.60 | 0.09 | 0.01 | -0.47 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.54 | -71.06% | 0.00 | 396 | 381 | 2.11 | 0.04 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.33 | -66.00% | 0.00 | 1,032 | 446 | 2.10 | 0.02 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 310 | 163 | 1.85 | 0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 191 | 371 | 2.70 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 81 | 208 | 3.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 151 | 18 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 37 | 3.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 33 | 3.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.25 | % | 0.00 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.15 | % | 0.00 | 8 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | 0.10 | % | 0.02 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 35.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 1.45 | 0.73 | 0.73 | +0.67 | +1,116.67% | 0.02 | 1 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 1.45 | 0.73 | 0.77 | +0.67 | +670.00% | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 1.45 | 0.73 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 3 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.06 | +0.01 | +20.00% | 0.01 | 2 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 1.00 | 0.50 | 0.11 | +0.05 | +83.34% | 0.01 | 1 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 585 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 108 | 1,087 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 629 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.23 | -82.15% | 0.00 | 3 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 43 | 1,629 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 29 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 121 | 1,707 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.05 | -20.00% | 0.00 | 8 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.11 | -0.09 | -45.00% | 0.00 | 7 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.32 | +0.27 | +540.00% | 0.00 | 4 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 76 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.33 | -91.67% | 0.00 | 13 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 87.00 | 0.05 | 0.45 | 0.25 | 0.11 | -0.04 | -26.67% | 0.00 | 14 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 88.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.14 | +233.34% | 0.00 | 8 | 129 | 4.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.04 | -44.45% | 0.00 | 106 | 1,044 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 70 | 4.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 125 | 3.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 93.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 687 | 3.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 191 | 3.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 117 | 424 | 2.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.10 | -55.56% | 0.00 | 5 | 209 | 3.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 7 | 110 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 24 | 71 | 3.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 99.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.10 | -40.00% | 0.01 | 13 | 150 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 260 | 978 | 2.47 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 10 | 510 | 2.65 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 9 | 139 | 2.59 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.22 | -62.86% | 0.00 | 7 | 63 | 2.50 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 104.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 0.00 | 28 | 128 | 2.25 | -0.01 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 291 | 516 | 2.38 | -0.01 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 106.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.37 | -64.92% | 0.00 | 12 | 548 | 2.26 | -0.01 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 107.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.30 | -66.67% | 0.00 | 38 | 113 | 2.28 | -0.01 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.42 | -72.42% | 0.00 | 17 | 178 | 2.78 | -0.01 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 109.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.35 | -58.34% | 0.00 | 26 | 453 | 2.13 | -0.02 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 424 | 982 | 1.96 | -0.03 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 111.00 | 0.20 | 0.75 | 0.48 | 0.25 | -0.55 | -68.75% | 0.00 | 5 | 82 | 2.13 | -0.03 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 112.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.68 | -73.12% | 0.00 | 8 | 243 | 1.97 | -0.04 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 113.00 | 0.05 | 0.50 | 0.28 | 0.33 | -0.69 | -67.65% | 0.00 | 64 | 478 | 1.83 | -0.05 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 114.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.75 | -68.19% | 0.00 | 201 | 351 | 1.97 | -0.06 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 115.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.88 | -74.58% | 0.00 | 270 | 391 | 1.84 | -0.06 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 116.00 | 0.30 | 0.70 | 0.50 | 0.47 | -0.83 | -63.85% | 0.00 | 37 | 83 | 1.88 | -0.08 | 0.01 | -0.52 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 117.00 | 0.30 | 0.90 | 0.60 | 0.60 | -1.10 | -64.71% | 0.01 | 20 | 97 | 1.90 | -0.08 | 0.01 | -0.55 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 118.00 | 0.40 | 0.80 | 0.60 | 0.54 | -1.01 | -65.17% | 0.01 | 199 | 333 | 1.80 | -0.09 | 0.01 | -0.62 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 119.00 | 0.35 | 1.00 | 0.68 | 0.75 | -1.15 | -60.53% | 0.01 | 196 | 167 | 1.77 | -0.11 | 0.02 | -0.74 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 120.00 | 0.50 | 0.90 | 0.70 | 0.70 | -1.15 | -62.17% | 0.01 | 974 | 408 | 1.70 | -0.13 | 0.02 | -0.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 121.00 | 0.40 | 1.25 | 0.83 | 0.88 | -1.32 | -60.00% | 0.01 | 43 | 131 | 1.64 | -0.14 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 122.00 | 0.40 | 1.40 | 0.90 | 1.18 | -1.62 | -57.86% | 0.01 | 55 | 135 | 1.62 | -0.16 | 0.02 | -1.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 123.00 | 0.80 | 1.40 | 1.10 | 1.20 | -2.10 | -63.64% | 0.01 | 351 | 250 | 1.65 | -0.18 | 0.02 | -1.25 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 124.00 | 1.00 | 1.90 | 1.45 | 1.11 | -2.69 | -70.79% | 0.01 | 112 | 20 | 1.72 | -0.20 | 0.02 | -1.43 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 125.00 | 1.05 | 1.80 | 1.43 | 1.35 | -1.85 | -57.82% | 0.01 | 554 | 236 | 1.66 | -0.22 | 0.03 | -1.67 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 126.00 | 1.05 | 2.05 | 1.55 | 1.62 | -2.07 | -56.10% | 0.01 | 107 | 28 | 1.54 | -0.25 | 0.03 | -1.82 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 127.00 | 1.15 | 2.80 | 1.98 | 1.67 | -1.88 | -52.96% | 0.02 | 150 | 48 | 1.60 | -0.28 | 0.03 | -1.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 128.00 | 1.60 | 3.10 | 2.35 | 2.80 | -1.65 | -37.08% | 0.02 | 101 | 52 | 1.63 | -0.31 | 0.03 | -1.96 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 129.00 | 1.60 | 3.50 | 2.55 | 3.50 | -1.40 | -28.58% | 0.02 | 140 | 150 | 1.57 | -0.34 | 0.03 | -2.03 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 130.00 | 1.75 | 2.90 | 2.33 | 2.80 | -2.20 | -44.00% | 0.02 | 1,128 | 740 | 1.56 | -0.37 | 0.03 | -2.09 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 131.00 | 2.40 | 4.50 | 3.45 | 4.50 | -1.15 | -20.36% | 0.03 | 376 | 126 | 1.61 | -0.40 | 0.04 | -2.12 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 132.00 | 3.00 | 5.00 | 4.00 | 3.99 | -2.31 | -36.67% | 0.03 | 770 | 27 | 1.65 | -0.44 | 0.04 | -2.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 133.00 | 3.50 | 5.60 | 4.55 | 5.04 | -2.02 | -28.62% | 0.03 | 38 | 241 | 1.67 | -0.48 | 0.04 | -2.15 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 134.00 | 3.60 | 6.60 | 5.10 | 4.62 | -3.48 | -42.97% | 0.04 | 144 | 171 | 1.68 | -0.51 | 0.04 | -2.14 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 135.00 | 4.10 | 6.80 | 5.45 | 4.30 | -4.20 | -49.42% | 0.04 | 495 | 120 | 1.60 | -0.55 | 0.04 | -2.11 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 136.00 | 5.20 | 6.20 | 5.70 | 5.70 | -2.30 | -28.75% | 0.04 | 506 | 20 | 1.46 | -0.58 | 0.04 | -2.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 137.00 | 5.30 | 8.20 | 6.75 | 8.70 | +0.50 | +6.10% | 0.05 | 63 | 220 | 1.61 | -0.62 | 0.03 | -2.02 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 138.00 | 6.30 | 9.00 | 7.65 | 7.40 | -22.30 | -75.09% | 0.06 | 347 | 1 | 1.70 | -0.65 | 0.03 | -1.95 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 139.00 | 6.80 | 9.30 | 8.05 | 11.00 | +1.00 | +10.00% | 0.06 | 74 | 4 | 1.58 | -0.68 | 0.03 | -1.88 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 140.00 | 7.50 | 10.20 | 8.85 | 8.18 | -2.62 | -24.26% | 0.06 | 227 | 18 | 1.57 | -0.72 | 0.03 | -1.79 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 141.00 | 8.30 | 11.00 | 9.65 | 9.23 | -24.67 | -72.78% | 0.07 | 84 | 16 | 1.55 | -0.74 | 0.03 | -1.57 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 142.00 | 8.90 | 11.90 | 10.40 | 12.50 | % | 0.07 | 62 | 0 | 2.26 | -0.77 | 0.03 | -1.36 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 143.00 | 9.70 | 12.60 | 11.15 | 13.00 | % | 0.08 | 18 | 0 | 2.24 | -0.80 | 0.03 | -1.15 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 144.00 | 10.60 | 13.50 | 12.05 | 13.63 | % | 0.08 | 5 | 0 | 2.30 | -0.81 | 0.02 | -1.04 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 145.00 | 11.40 | 14.40 | 12.90 | 12.20 | -2.54 | -17.24% | 0.09 | 28 | 68 | 2.31 | -0.84 | 0.02 | -0.89 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 146.00 | 12.40 | 15.30 | 13.85 | 11.00 | % | 0.09 | 6 | 0 | 2.45 | -0.86 | 0.02 | -0.75 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 147.00 | 13.40 | 16.00 | 14.70 | 16.10 | % | 0.10 | 4 | 0 | 2.32 | -0.87 | 0.02 | -0.67 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 148.00 | 13.50 | 17.10 | 15.30 | 13.10 | -4.10 | -23.84% | 0.10 | 2 | 68 | 2.45 | -0.88 | 0.02 | -0.60 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 149.00 | 14.90 | 18.00 | 16.45 | 15.18 | -2.38 | -13.56% | 0.11 | 1 | 10 | 2.59 | -0.89 | 0.02 | -0.57 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 150.00 | 15.70 | 19.00 | 17.35 | 20.52 | +0.62 | +3.12% | 0.12 | 21 | 11 | 2.68 | -0.91 | 0.01 | -0.47 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 155.00 | 20.20 | 23.70 | 21.95 | 25.90 | -1.10 | -4.08% | 0.14 | 21 | 5 | 2.93 | -0.96 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 160.00 | 25.10 | 28.60 | 26.85 | 25.00 | -27.30 | -52.20% | 0.17 | 4 | 20 | 3.13 | -0.98 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |
| 165.00 | 30.70 | 33.40 | 32.05 | 22.60 | % | 0.19 | 4 | 0 | 3.53 | -0.98 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:54 PM EST | |
| 170.00 | 35.00 | 38.50 | 36.75 | % | 0.22 | 0 | 0 | 3.86 | -1.00 | 0.00 | -0.01 | 4/9/2026 3:59:54 PM EST | |||
| 175.00 | 39.90 | 43.70 | 41.80 | % | 0.24 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:54 PM EST | |||
| 180.00 | 44.90 | 48.50 | 46.70 | % | 0.26 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:54 PM EST | |||
| 185.00 | 50.00 | 53.50 | 51.75 | % | 0.28 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:54 PM EST | |||
| 190.00 | 55.00 | 58.50 | 56.75 | 59.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:54 PM EST |
| 195.00 | 60.00 | 63.50 | 61.75 | % | 0.32 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:54 PM EST | |||
| 200.00 | 65.00 | 68.50 | 66.75 | 70.90 | % | 0.33 | 4 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:54 PM EST |