Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $108.86 as of 4/6/2026 6:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 81.10 | 84.60 | 82.85 | % | 3.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 30.00 | 76.90 | 79.60 | 78.25 | 69.50 | 0.00 | 0.00% | 2.61 | 0 | 18 | 5.15 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 72.20 | 74.60 | 73.40 | 76.60 | 0.00 | 0.00% | 2.10 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 70.10 | 72.60 | 71.35 | 74.50 | 0.00 | 0.00% | 1.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 69.00 | 71.60 | 70.30 | 46.20 | 0.00 | 0.00% | 1.85 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 39.00 | 67.10 | 70.60 | 68.85 | 73.60 | 0.00 | 0.00% | 1.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 67.00 | 69.60 | 68.30 | 45.61 | 0.00 | 0.00% | 1.71 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 65.90 | 68.60 | 67.25 | % | 1.64 | 0 | 250 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 42.00 | 64.30 | 67.60 | 65.95 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 43.00 | 63.30 | 66.60 | 64.95 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 44.00 | 63.00 | 65.60 | 64.30 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 45.00 | 62.20 | 64.60 | 63.40 | 71.29 | 0.00 | 0.00% | 1.41 | 0 | 205 | 0.00 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 60.90 | 63.60 | 62.25 | 67.90 | 0.00 | 0.00% | 1.35 | 0 | 3 | 3.52 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 60.10 | 62.60 | 61.35 | % | 1.31 | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 48.00 | 58.90 | 61.60 | 60.25 | 44.20 | 0.00 | 0.00% | 1.26 | 0 | 17 | 3.36 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 58.10 | 60.60 | 59.35 | 52.75 | 0.00 | 0.00% | 1.21 | 0 | 3 | 3.28 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 57.30 | 59.70 | 58.50 | 41.00 | 0.00 | 0.00% | 1.17 | 0 | 1,020 | 0.00 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 52.20 | 54.70 | 53.45 | 30.34 | 0.00 | 0.00% | 0.97 | 0 | 45 | 0.00 | 0.99 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 47.20 | 49.80 | 48.50 | 53.20 | 0.00 | 0.00% | 0.81 | 0 | 72 | 2.66 | 0.99 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 42.40 | 45.00 | 43.70 | 45.40 | 0.00 | 0.00% | 0.67 | 0 | 170 | 0.00 | 0.98 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 37.70 | 40.20 | 38.95 | 40.30 | 0.00 | 0.00% | 0.56 | 0 | 73 | 2.17 | 0.96 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 32.90 | 35.60 | 34.25 | 29.54 | 0.00 | 0.00% | 0.46 | 0 | 68 | 0.00 | 0.94 | 0.00 | -0.20 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 28.50 | 30.20 | 29.35 | 30.45 | 0.00 | 0.00% | 0.37 | 0 | 410 | 1.87 | 0.91 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 24.40 | 27.00 | 25.70 | 26.58 | 0.00 | 0.00% | 0.30 | 0 | 3,821 | 1.22 | 0.87 | 0.01 | -0.31 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 23.60 | 26.20 | 24.90 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 183 | 1.24 | 0.86 | 0.01 | -0.33 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 22.80 | 25.40 | 24.10 | 26.00 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.25 | 0.85 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 88.00 | 22.00 | 24.50 | 23.25 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 1,063 | 1.24 | 0.84 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 21.30 | 23.70 | 22.50 | 23.66 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.26 | 0.83 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 20.60 | 21.90 | 21.25 | 22.80 | 0.00 | 0.00% | 0.24 | 0 | 918 | 1.11 | 0.82 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 19.80 | 22.30 | 21.05 | 21.80 | 0.00 | 0.00% | 0.23 | 0 | 102 | 1.29 | 0.81 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 92.00 | 19.00 | 21.50 | 20.25 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.27 | 0.80 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 93.00 | 18.30 | 20.80 | 19.55 | 21.25 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.28 | 0.79 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 94.00 | 17.70 | 20.10 | 18.90 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.30 | 0.77 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 17.00 | 18.70 | 17.85 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 563 | 1.24 | 0.76 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 96.00 | 16.50 | 17.80 | 17.15 | 19.94 | 0.00 | 0.00% | 0.18 | 0 | 157 | 1.24 | 0.75 | 0.01 | -0.43 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 97.00 | 15.80 | 17.70 | 16.75 | 18.02 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.28 | 0.73 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 98.00 | 15.10 | 17.40 | 16.25 | 17.06 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.30 | 0.72 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 99.00 | 14.60 | 16.90 | 15.75 | 16.74 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.33 | 0.71 | 0.01 | -0.45 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 14.00 | 15.30 | 14.65 | 15.58 | 0.00 | 0.00% | 0.15 | 0 | 2,899 | 1.26 | 0.69 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 101.00 | 13.40 | 15.10 | 14.25 | 17.57 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.29 | 0.68 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 102.00 | 12.80 | 14.50 | 13.65 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.29 | 0.66 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 103.00 | 12.30 | 14.20 | 13.25 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.31 | 0.65 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 104.00 | 11.70 | 13.10 | 12.40 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.27 | 0.63 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 11.30 | 12.30 | 11.80 | 12.95 | 0.00 | 0.00% | 0.11 | 0 | 939 | 1.26 | 0.62 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 106.00 | 10.80 | 12.50 | 11.65 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.31 | 0.60 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 107.00 | 10.30 | 12.00 | 11.15 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.32 | 0.59 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 108.00 | 9.70 | 11.10 | 10.40 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.28 | 0.57 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 109.00 | 9.20 | 11.20 | 10.20 | 11.55 | 0.00 | 0.00% | 0.09 | 0 | 97 | 1.31 | 0.56 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 9.00 | 9.90 | 9.45 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 1,468 | 1.27 | 0.54 | 0.02 | -0.50 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 111.00 | 8.50 | 10.30 | 9.40 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 46 | 1.32 | 0.53 | 0.02 | -0.50 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 112.00 | 8.00 | 9.30 | 8.65 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 206 | 1.28 | 0.51 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 113.00 | 7.60 | 9.30 | 8.45 | 10.86 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.31 | 0.50 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 114.00 | 7.30 | 8.80 | 8.05 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.31 | 0.48 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 6.90 | 8.20 | 7.55 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 995 | 1.29 | 0.47 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 5.40 | 6.20 | 5.80 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1,814 | 1.28 | 0.40 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 4.20 | 5.10 | 4.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 588 | 1.31 | 0.33 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 658 | 1.28 | 0.28 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 2.40 | 2.85 | 2.63 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.30 | 0.22 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 1.55 | 2.25 | 1.90 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.33 | 0.18 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 1.40 | 2.05 | 1.73 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.36 | 0.14 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 1.00 | 1.50 | 1.25 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1,332 | 1.35 | 0.11 | 0.01 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 155.00 | 0.80 | 1.60 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.42 | 0.09 | 0.01 | -0.18 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 160.00 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.39 | 0.07 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 165.00 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.38 | 0.05 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.28 | 0.04 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 175.00 | 0.25 | 0.65 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.45 | 0.03 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 180.00 | 0.15 | 0.55 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.44 | 0.03 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 185.00 | 0.15 | 0.60 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.50 | 0.02 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 190.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.52 | 0.02 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 4.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 4.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.23 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.17 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.07 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 2.14 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.98 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.73 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.78 | -0.01 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,174 | 1.67 | -0.02 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.45 | 0.90 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.64 | -0.04 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 0.70 | 1.15 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,401 | 1.57 | -0.06 | 0.00 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 1.40 | 1.70 | 1.55 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2,489 | 1.57 | -0.09 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 1.90 | 2.55 | 2.23 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1,441 | 1.48 | -0.13 | 0.01 | -0.31 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 2.00 | 2.70 | 2.35 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.49 | -0.14 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 2.15 | 2.85 | 2.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.48 | -0.15 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 88.00 | 2.45 | 3.20 | 2.83 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.50 | -0.16 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 2.70 | 3.30 | 3.00 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.49 | -0.17 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 2.80 | 3.60 | 3.20 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 694 | 1.48 | -0.18 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 3.10 | 3.80 | 3.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.47 | -0.19 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 92.00 | 3.40 | 4.10 | 3.75 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.48 | -0.20 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 93.00 | 3.40 | 4.40 | 3.90 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.45 | -0.21 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 94.00 | 3.90 | 4.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 91 | 1.47 | -0.23 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 4.50 | 5.00 | 4.75 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 366 | 1.49 | -0.24 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 96.00 | 4.30 | 5.80 | 5.05 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 214 | 1.48 | -0.25 | 0.01 | -0.43 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 97.00 | 4.70 | 5.70 | 5.20 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 119 | 1.45 | -0.27 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 98.00 | 5.10 | 6.10 | 5.60 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.45 | -0.28 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 99.00 | 5.30 | 6.60 | 5.95 | 5.77 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.45 | -0.29 | 0.01 | -0.45 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 6.10 | 6.80 | 6.45 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 451 | 1.46 | -0.31 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 101.00 | 6.50 | 7.30 | 6.90 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.47 | -0.32 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 102.00 | 6.90 | 7.80 | 7.35 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 219 | 1.47 | -0.34 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 103.00 | 7.30 | 8.20 | 7.75 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 286 | 1.47 | -0.35 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 104.00 | 7.30 | 8.80 | 8.05 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.44 | -0.37 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 8.30 | 9.10 | 8.70 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 855 | 1.47 | -0.38 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 106.00 | 8.20 | 9.90 | 9.05 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.45 | -0.40 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 107.00 | 8.70 | 10.20 | 9.45 | 9.59 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.43 | -0.41 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 108.00 | 9.30 | 10.90 | 10.10 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.45 | -0.43 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 109.00 | 9.80 | 11.50 | 10.65 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.42 | -0.44 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 10.70 | 11.90 | 11.30 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 401 | 1.47 | -0.46 | 0.02 | -0.50 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 111.00 | 10.60 | 12.40 | 11.50 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.42 | -0.47 | 0.02 | -0.50 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 112.00 | 11.50 | 13.10 | 12.30 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.45 | -0.49 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 113.00 | 12.00 | 13.70 | 12.85 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.44 | -0.50 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 114.00 | 12.60 | 14.60 | 13.60 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.47 | -0.52 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 13.50 | 14.90 | 14.20 | 13.83 | 0.00 | 0.00% | 0.12 | 0 | 89 | 1.46 | -0.53 | 0.02 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 16.60 | 18.30 | 17.45 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 62 | 1.46 | -0.60 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 20.40 | 22.10 | 21.25 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.49 | -0.67 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 24.20 | 26.20 | 25.20 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.51 | -0.72 | 0.01 | -0.40 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 28.40 | 30.40 | 29.40 | 25.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.54 | -0.78 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 32.30 | 35.20 | 33.75 | 44.36 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.52 | -0.82 | 0.01 | -0.30 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 36.90 | 39.40 | 38.15 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.68 | -0.86 | 0.01 | -0.26 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 42.10 | 44.00 | 43.05 | % | 0.29 | 0 | 0 | 1.67 | -0.89 | 0.01 | -0.22 | 4/6/2026 4:00:06 PM EST | |||
| 155.00 | 46.30 | 48.70 | 47.50 | % | 0.31 | 0 | 0 | 1.74 | -0.91 | 0.01 | -0.18 | 4/6/2026 4:00:06 PM EST | |||
| 160.00 | 51.10 | 53.60 | 52.35 | 52.34 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.84 | -0.93 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 165.00 | 56.00 | 58.40 | 57.20 | 60.79 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.83 | -0.95 | 0.00 | -0.12 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 170.00 | 60.80 | 63.20 | 62.00 | % | 0.36 | 0 | 0 | 1.89 | -0.96 | 0.00 | -0.11 | 4/6/2026 4:00:06 PM EST | |||
| 175.00 | 65.80 | 68.30 | 67.05 | 67.40 | 0.00 | 0.00% | 0.38 | 0 | 34 | 2.04 | -0.97 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 180.00 | 70.70 | 73.20 | 71.95 | 72.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.03 | -0.97 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 185.00 | 75.60 | 78.10 | 76.85 | 77.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.15 | -0.98 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 190.00 | 80.60 | 83.10 | 81.85 | 94.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |