Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $150.60 as of 4/10/2026 8:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 103.70 | 107.50 | 105.60 | % | 2.35 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 50.00 | 98.70 | 102.30 | 100.50 | 82.40 | 0.00 | 0.00% | 2.01 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 55.00 | 93.70 | 97.30 | 95.50 | % | 1.74 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 56.00 | 92.70 | 96.40 | 94.55 | % | 1.69 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 57.00 | 91.70 | 95.30 | 93.50 | 86.60 | 0.00 | 0.00% | 1.64 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 58.00 | 90.70 | 94.40 | 92.55 | 52.81 | 0.00 | 0.00% | 1.60 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 59.00 | 89.70 | 93.30 | 91.50 | 84.60 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 60.00 | 88.70 | 92.30 | 90.50 | 56.97 | 0.00 | 0.00% | 1.51 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 61.00 | 87.70 | 91.40 | 89.55 | 56.00 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 62.00 | 86.70 | 90.60 | 88.65 | % | 1.43 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 63.00 | 85.70 | 89.60 | 87.65 | % | 1.39 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 64.00 | 84.80 | 88.40 | 86.60 | 48.00 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 65.00 | 83.80 | 87.40 | 85.60 | 85.38 | +16.38 | +23.74% | 1.32 | 1 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 66.00 | 82.80 | 86.40 | 84.60 | % | 1.28 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 67.00 | 81.80 | 85.40 | 83.60 | % | 1.25 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 68.00 | 80.80 | 84.40 | 82.60 | % | 1.21 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 69.00 | 79.80 | 83.50 | 81.65 | 49.90 | 0.00 | 0.00% | 1.18 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 70.00 | 78.80 | 82.40 | 80.60 | 48.95 | 0.00 | 0.00% | 1.15 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 71.00 | 77.80 | 81.50 | 79.65 | 42.30 | 0.00 | 0.00% | 1.12 | 0 | 15 | 2.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 72.00 | 76.90 | 80.50 | 78.70 | 44.05 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 73.00 | 75.90 | 79.50 | 77.70 | 43.10 | 0.00 | 0.00% | 1.06 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 74.00 | 74.90 | 78.50 | 76.70 | 40.55 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 75.00 | 73.90 | 77.60 | 75.75 | 39.60 | 0.00 | 0.00% | 1.01 | 0 | 21 | 2.58 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 76.00 | 72.90 | 76.60 | 74.75 | 36.25 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.54 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 77.00 | 72.00 | 75.60 | 73.80 | 41.30 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.50 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 78.00 | 71.00 | 75.00 | 73.00 | 53.45 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.45 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 79.00 | 70.00 | 73.70 | 71.85 | 52.50 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.44 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 80.00 | 69.00 | 72.70 | 70.85 | 71.22 | +28.42 | +66.41% | 0.89 | 4 | 23 | 2.40 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 81.00 | 68.10 | 71.70 | 69.90 | 48.42 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.37 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 82.00 | 67.10 | 70.70 | 68.90 | 47.47 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.33 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 83.00 | 66.20 | 69.70 | 67.95 | 25.65 | 0.00 | 0.00% | 0.82 | 0 | 12 | 2.29 | 0.99 | 0.00 | -0.04 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 84.00 | 65.20 | 68.70 | 66.95 | 45.95 | 0.00 | 0.00% | 0.80 | 0 | 17 | 2.25 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 85.00 | 64.20 | 67.80 | 66.00 | 33.00 | 0.00 | 0.00% | 0.78 | 0 | 20 | 2.24 | 0.98 | 0.00 | -0.05 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 86.00 | 63.30 | 66.90 | 65.10 | 27.30 | 0.00 | 0.00% | 0.76 | 0 | 26 | 2.23 | 0.98 | 0.00 | -0.06 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 87.00 | 62.30 | 66.20 | 64.25 | 14.50 | 0.00 | 0.00% | 0.74 | 0 | 8 | 2.22 | 0.98 | 0.00 | -0.06 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 88.00 | 61.40 | 65.00 | 63.20 | 48.30 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.18 | 0.98 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 89.00 | 60.40 | 64.00 | 62.20 | 44.10 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.14 | 0.97 | 0.00 | -0.08 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 90.00 | 59.50 | 63.10 | 61.30 | 62.29 | +6.74 | +12.14% | 0.68 | 6 | 43 | 2.13 | 0.97 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 91.00 | 58.50 | 62.20 | 60.35 | 32.58 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.12 | 0.97 | 0.00 | -0.09 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 92.00 | 57.60 | 61.20 | 59.40 | 41.50 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.08 | 0.97 | 0.00 | -0.10 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 93.00 | 56.70 | 60.40 | 58.55 | 24.12 | 0.00 | 0.00% | 0.63 | 0 | 7 | 2.07 | 0.96 | 0.00 | -0.11 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 94.00 | 55.70 | 59.40 | 57.55 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 21 | 2.05 | 0.96 | 0.00 | -0.12 | 3/31/2026 | 4/10/2026 3:59:52 PM EST |
| 95.00 | 54.80 | 58.40 | 56.60 | 39.15 | 0.00 | 0.00% | 0.60 | 0 | 96 | 2.02 | 0.96 | 0.00 | -0.13 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 96.00 | 53.90 | 57.50 | 55.70 | 28.42 | 0.00 | 0.00% | 0.58 | 0 | 41 | 2.00 | 0.95 | 0.00 | -0.13 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 97.00 | 53.00 | 56.60 | 54.80 | 54.24 | +14.44 | +36.29% | 0.56 | 3 | 68 | 1.99 | 0.95 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 98.00 | 52.10 | 55.70 | 53.90 | 40.52 | 0.00 | 0.00% | 0.55 | 0 | 81 | 1.97 | 0.95 | 0.00 | -0.15 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 99.00 | 51.20 | 54.80 | 53.00 | 35.50 | 0.00 | 0.00% | 0.54 | 0 | 105 | 1.96 | 0.94 | 0.00 | -0.16 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 100.00 | 50.30 | 53.90 | 52.10 | 53.18 | +20.88 | +64.65% | 0.52 | 10 | 99 | 1.94 | 0.94 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 101.00 | 49.40 | 53.00 | 51.20 | 12.10 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.92 | 0.93 | 0.00 | -0.18 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 102.00 | 48.60 | 52.10 | 50.35 | 37.00 | +8.34 | +29.10% | 0.49 | 1 | 48 | 1.91 | 0.93 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 103.00 | 47.50 | 51.30 | 49.40 | 47.50 | +13.20 | +38.49% | 0.48 | 2 | 71 | 1.91 | 0.93 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 104.00 | 46.70 | 50.30 | 48.50 | 34.20 | 0.00 | 0.00% | 0.47 | 0 | 43 | 1.87 | 0.92 | 0.00 | -0.21 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 105.00 | 45.80 | 49.50 | 47.65 | 50.40 | +23.00 | +83.95% | 0.45 | 8 | 83 | 1.87 | 0.92 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 106.00 | 45.10 | 48.60 | 46.85 | 29.60 | +1.75 | +6.29% | 0.44 | 2 | 67 | 1.50 | 0.91 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 107.00 | 44.10 | 47.80 | 45.95 | 35.80 | 0.00 | 0.00% | 0.43 | 0 | 201 | 1.42 | 0.91 | 0.00 | -0.24 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 108.00 | 43.20 | 46.90 | 45.05 | 30.04 | 0.00 | 0.00% | 0.42 | 0 | 83 | 1.44 | 0.90 | 0.00 | -0.25 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 109.00 | 42.40 | 46.00 | 44.20 | 29.80 | 0.00 | 0.00% | 0.41 | 0 | 34 | 1.47 | 0.89 | 0.00 | -0.27 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 110.00 | 41.70 | 45.20 | 43.45 | 46.11 | +15.11 | +48.75% | 0.40 | 14 | 130 | 1.52 | 0.89 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 111.00 | 40.60 | 44.40 | 42.50 | 18.70 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.48 | 0.88 | 0.00 | -0.29 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 112.00 | 40.00 | 43.50 | 41.75 | 27.07 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.52 | 0.88 | 0.00 | -0.30 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 113.00 | 39.00 | 42.70 | 40.85 | 18.25 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.48 | 0.87 | 0.00 | -0.31 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 114.00 | 38.20 | 41.90 | 40.05 | 37.30 | +4.70 | +14.42% | 0.35 | 2 | 23 | 1.48 | 0.86 | 0.01 | -0.32 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 115.00 | 37.40 | 41.10 | 39.25 | 40.81 | +15.81 | +63.24% | 0.34 | 2 | 72 | 1.49 | 0.86 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 116.00 | 36.60 | 40.30 | 38.45 | 25.60 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.49 | 0.85 | 0.01 | -0.34 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 117.00 | 35.80 | 39.60 | 37.70 | 36.19 | +15.68 | +76.46% | 0.32 | 2 | 3 | 1.49 | 0.84 | 0.01 | -0.35 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 118.00 | 35.00 | 38.80 | 36.90 | 36.29 | +12.59 | +53.13% | 0.31 | 5 | 10 | 1.49 | 0.84 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 119.00 | 34.30 | 38.00 | 36.15 | 19.25 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.49 | 0.83 | 0.01 | -0.37 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 120.00 | 33.50 | 37.30 | 35.40 | 35.43 | +13.88 | +64.41% | 0.29 | 18 | 106 | 1.49 | 0.82 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 121.00 | 32.70 | 36.50 | 34.60 | 35.90 | +12.63 | +54.28% | 0.29 | 8 | 10 | 1.49 | 0.81 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 122.00 | 32.00 | 35.80 | 33.90 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.50 | 0.81 | 0.01 | -0.40 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 123.00 | 31.50 | 35.10 | 33.30 | 32.00 | +7.00 | +28.00% | 0.27 | 3 | 16 | 1.51 | 0.80 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 124.00 | 30.50 | 34.30 | 32.40 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.48 | 0.79 | 0.01 | -0.42 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 125.00 | 29.80 | 33.50 | 31.65 | 32.00 | +15.20 | +90.48% | 0.25 | 20 | 69 | 1.47 | 0.78 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 126.00 | 29.10 | 32.80 | 30.95 | 17.04 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.47 | 0.78 | 0.01 | -0.44 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 127.00 | 28.40 | 32.10 | 30.25 | 17.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.47 | 0.77 | 0.01 | -0.45 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 128.00 | 27.70 | 31.40 | 29.55 | 29.79 | +15.09 | +102.66% | 0.23 | 1 | 19 | 1.47 | 0.76 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 129.00 | 27.10 | 30.70 | 28.90 | 30.15 | +16.31 | +117.85% | 0.22 | 6 | 7 | 1.48 | 0.75 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 130.00 | 26.40 | 30.00 | 28.20 | 30.79 | +14.07 | +84.16% | 0.22 | 26 | 91 | 1.47 | 0.74 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 131.00 | 25.80 | 28.40 | 27.10 | 19.00 | +3.10 | +19.50% | 0.21 | 1 | 1 | 1.41 | 0.73 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 132.00 | 25.20 | 28.80 | 27.00 | 27.73 | +12.53 | +82.44% | 0.20 | 23 | 35 | 1.48 | 0.72 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 133.00 | 24.50 | 28.10 | 26.30 | 28.75 | +14.30 | +98.97% | 0.20 | 6 | 5 | 1.47 | 0.72 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 134.00 | 24.10 | 27.50 | 25.80 | 28.00 | +14.60 | +108.96% | 0.19 | 13 | 7 | 1.48 | 0.71 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 135.00 | 23.20 | 26.90 | 25.05 | 24.80 | +11.26 | +83.17% | 0.19 | 34 | 70 | 1.46 | 0.70 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 136.00 | 22.50 | 26.20 | 24.35 | 26.66 | +15.36 | +135.93% | 0.18 | 3 | 6 | 1.45 | 0.69 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 137.00 | 22.30 | 25.70 | 24.00 | 15.00 | +4.00 | +36.37% | 0.18 | 2 | 4 | 1.48 | 0.68 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 138.00 | 21.90 | 23.90 | 22.90 | 23.96 | +7.16 | +42.62% | 0.17 | 12 | 10 | 1.43 | 0.67 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 139.00 | 20.80 | 24.50 | 22.65 | 20.90 | +8.94 | +74.75% | 0.16 | 4 | 9 | 1.45 | 0.66 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 140.00 | 20.40 | 23.80 | 22.10 | 22.20 | +10.63 | +91.88% | 0.16 | 93 | 55 | 1.45 | 0.65 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 141.00 | 19.90 | 23.20 | 21.55 | 23.40 | +12.90 | +122.86% | 0.15 | 38 | 32 | 1.45 | 0.64 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 142.00 | 19.50 | 22.60 | 21.05 | 22.85 | +6.39 | +38.83% | 0.15 | 13 | 2 | 1.46 | 0.63 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 143.00 | 18.50 | 22.20 | 20.35 | 20.76 | +5.30 | +34.29% | 0.14 | 2 | 2 | 1.44 | 0.62 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 144.00 | 18.30 | 21.50 | 19.90 | 22.00 | % | 0.14 | 6 | 0 | 1.44 | 0.61 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 145.00 | 17.90 | 20.00 | 18.95 | 21.40 | +12.80 | +148.84% | 0.13 | 41 | 192 | 1.40 | 0.60 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 146.00 | 17.50 | 20.50 | 19.00 | 19.37 | % | 0.13 | 4 | 0 | 1.45 | 0.60 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 147.00 | 17.00 | 20.10 | 18.55 | 19.30 | +6.30 | +48.47% | 0.13 | 11 | 0 | 1.46 | 0.59 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 150.00 | 15.50 | 17.60 | 16.55 | 16.80 | +8.30 | +97.65% | 0.11 | 242 | 278 | 1.40 | 0.56 | 0.01 | -0.58 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 155.00 | 13.30 | 16.30 | 14.80 | 16.66 | +10.31 | +162.37% | 0.10 | 74 | 36 | 1.43 | 0.51 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 160.00 | 12.10 | 13.40 | 12.75 | 13.10 | +8.20 | +167.35% | 0.08 | 219 | 126 | 1.41 | 0.46 | 0.01 | -0.58 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 165.00 | 10.30 | 11.60 | 10.95 | 11.04 | +6.24 | +130.00% | 0.07 | 245 | 89 | 1.41 | 0.42 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 170.00 | 8.70 | 10.00 | 9.35 | 9.20 | +5.20 | +130.00% | 0.06 | 57 | 50 | 1.40 | 0.38 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 175.00 | 7.40 | 9.10 | 8.25 | 9.22 | +6.77 | +276.33% | 0.05 | 6 | 184 | 1.42 | 0.34 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 180.00 | 6.00 | 7.50 | 6.75 | 8.00 | +5.80 | +263.64% | 0.04 | 760 | 153 | 1.39 | 0.30 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 185.00 | 4.80 | 7.10 | 5.95 | 6.60 | +3.55 | +116.40% | 0.03 | 38 | 70 | 1.40 | 0.26 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 190.00 | 4.00 | 5.50 | 4.75 | 4.90 | +3.50 | +250.00% | 0.03 | 77 | 155 | 1.37 | 0.23 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 195.00 | 3.30 | 4.70 | 4.00 | 4.50 | % | 0.02 | 43 | 0 | 1.37 | 0.20 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 200.00 | 3.00 | 3.90 | 3.45 | 3.65 | +2.48 | +211.97% | 0.02 | 199 | 16 | 1.38 | 0.18 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 205.00 | 2.35 | 3.80 | 3.08 | 3.00 | % | 0.02 | 8 | 0 | 1.39 | 0.15 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 210.00 | 1.90 | 3.50 | 2.70 | 3.69 | % | 0.01 | 21 | 0 | 1.41 | 0.13 | 0.01 | -0.31 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 215.00 | 2.00 | 2.35 | 2.18 | 2.17 | % | 0.01 | 40 | 0 | 1.40 | 0.11 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 16 | 80 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.90 | 0.45 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.22 | +0.05 | +29.42% | 0.00 | 5 | 679 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.79 | +0.12 | +17.91% | 0.01 | 1 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.85 | 0.43 | 0.82 | +0.35 | +74.47% | 0.01 | 1 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 1.70 | 0.85 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 1.85 | 0.93 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 60 | 2.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 1.25 | 0.63 | 0.63 | +0.19 | +43.19% | 0.01 | 1 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 72.00 | 0.05 | 0.40 | 0.23 | 0.88 | +0.43 | +95.56% | 0.00 | 2 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 1.05 | 0.53 | 1.10 | +0.45 | +69.24% | 0.01 | 1 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 192 | 180 | 1.67 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 11 | 1.90 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.92 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.23 | -35.39% | 0.01 | 14 | 2,277 | 1.71 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.56 | -0.07 | -11.12% | 0.01 | 1 | 39 | 1.99 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 83.00 | 0.05 | 1.20 | 0.63 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.60 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 84.00 | 0.05 | 0.95 | 0.50 | 0.45 | -0.41 | -47.68% | 0.01 | 1 | 26 | 1.53 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.46 | -47.92% | 0.01 | 64 | 755 | 1.68 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 86.00 | 0.05 | 1.60 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.59 | -0.02 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 87.00 | 0.05 | 1.35 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.52 | -0.02 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 88.00 | 0.05 | 1.30 | 0.68 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.48 | -0.02 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 89.00 | 0.05 | 1.15 | 0.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | -0.03 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 90.00 | 0.55 | 0.90 | 0.73 | 0.77 | -0.68 | -46.90% | 0.01 | 69 | 672 | 1.58 | -0.03 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 91.00 | 0.30 | 1.70 | 1.00 | 0.80 | -0.82 | -50.62% | 0.01 | 12 | 11 | 1.60 | -0.03 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 92.00 | 0.10 | 1.40 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | -0.03 | 0.00 | -0.10 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 93.00 | 0.25 | 1.95 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.56 | -0.04 | 0.00 | -0.11 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 94.00 | 0.35 | 1.35 | 0.85 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.48 | -0.04 | 0.00 | -0.12 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 95.00 | 0.65 | 1.35 | 1.00 | 1.00 | -0.92 | -47.92% | 0.01 | 103 | 142 | 1.53 | -0.04 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 96.00 | 0.80 | 1.65 | 1.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.57 | -0.05 | 0.00 | -0.13 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 97.00 | 0.80 | 1.65 | 1.23 | 1.44 | -0.62 | -30.10% | 0.01 | 2 | 169 | 1.54 | -0.05 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 98.00 | 1.05 | 1.70 | 1.38 | 1.15 | -0.92 | -44.45% | 0.01 | 19 | 103 | 1.56 | -0.05 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 99.00 | 1.20 | 1.85 | 1.53 | 1.25 | -1.47 | -54.05% | 0.02 | 20 | 136 | 1.58 | -0.06 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 100.00 | 1.45 | 1.65 | 1.55 | 1.60 | -1.20 | -42.86% | 0.02 | 362 | 356 | 1.55 | -0.06 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 101.00 | 1.20 | 2.10 | 1.65 | 1.76 | -1.28 | -42.11% | 0.02 | 8 | 79 | 1.54 | -0.07 | 0.00 | -0.18 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 102.00 | 1.30 | 2.30 | 1.80 | 2.30 | -0.80 | -25.81% | 0.02 | 10 | 98 | 1.57 | -0.07 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 103.00 | 1.55 | 2.40 | 1.98 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.56 | -0.07 | 0.00 | -0.20 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 104.00 | 1.65 | 2.35 | 2.00 | 2.28 | -1.27 | -35.78% | 0.02 | 2 | 97 | 1.54 | -0.08 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 105.00 | 1.40 | 2.50 | 1.95 | 2.00 | -2.40 | -54.55% | 0.02 | 70 | 149 | 1.49 | -0.08 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 106.00 | 1.95 | 2.65 | 2.30 | 2.37 | -0.70 | -22.81% | 0.02 | 17 | 122 | 1.54 | -0.09 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 107.00 | 1.75 | 3.20 | 2.48 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.53 | -0.09 | 0.00 | -0.24 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 108.00 | 2.00 | 3.10 | 2.55 | 2.37 | -2.48 | -51.14% | 0.02 | 1 | 44 | 1.52 | -0.10 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 109.00 | 2.10 | 3.10 | 2.60 | 2.35 | -2.95 | -55.66% | 0.02 | 20 | 35 | 1.50 | -0.11 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 110.00 | 2.50 | 3.10 | 2.80 | 2.75 | -2.05 | -42.71% | 0.03 | 165 | 50 | 1.51 | -0.11 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 111.00 | 2.35 | 3.60 | 2.98 | 2.88 | -1.92 | -40.00% | 0.03 | 20 | 49 | 1.50 | -0.12 | 0.00 | -0.29 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 112.00 | 2.70 | 3.80 | 3.25 | 3.23 | -2.59 | -44.51% | 0.03 | 29 | 75 | 1.51 | -0.12 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 113.00 | 2.15 | 3.90 | 3.03 | 3.36 | -2.15 | -39.02% | 0.03 | 59 | 43 | 1.44 | -0.13 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 114.00 | 3.00 | 4.20 | 3.60 | 3.45 | -3.65 | -51.41% | 0.03 | 25 | 29 | 1.51 | -0.14 | 0.01 | -0.32 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 115.00 | 3.20 | 4.30 | 3.75 | 3.40 | -2.75 | -44.72% | 0.03 | 26 | 77 | 1.49 | -0.14 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 116.00 | 3.20 | 4.70 | 3.95 | 3.76 | -3.17 | -45.75% | 0.03 | 47 | 81 | 1.49 | -0.15 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 117.00 | 3.50 | 4.50 | 4.00 | 4.00 | -3.14 | -43.98% | 0.03 | 57 | 60 | 1.47 | -0.16 | 0.01 | -0.35 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 118.00 | 3.50 | 4.80 | 4.15 | 4.61 | -2.82 | -37.96% | 0.04 | 26 | 46 | 1.45 | -0.16 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 119.00 | 3.80 | 5.40 | 4.60 | 4.86 | -2.60 | -34.86% | 0.04 | 50 | 68 | 1.48 | -0.17 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 120.00 | 4.00 | 5.20 | 4.60 | 4.80 | -3.15 | -39.63% | 0.04 | 103 | 93 | 1.45 | -0.18 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 121.00 | 4.20 | 5.90 | 5.05 | 4.80 | -3.40 | -41.47% | 0.04 | 25 | 12 | 1.47 | -0.18 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 122.00 | 4.40 | 6.20 | 5.30 | 5.55 | -3.05 | -35.47% | 0.04 | 31 | 16 | 1.47 | -0.19 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 123.00 | 4.80 | 6.00 | 5.40 | 5.40 | -5.68 | -51.27% | 0.04 | 142 | 40 | 1.44 | -0.20 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 124.00 | 5.00 | 6.80 | 5.90 | 5.50 | -6.08 | -52.51% | 0.05 | 82 | 53 | 1.47 | -0.21 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 125.00 | 5.50 | 6.50 | 6.00 | 6.00 | -3.80 | -38.78% | 0.05 | 75 | 59 | 1.45 | -0.22 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 126.00 | 5.50 | 6.90 | 6.20 | 6.30 | -3.85 | -37.94% | 0.05 | 24 | 44 | 1.43 | -0.22 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 127.00 | 5.50 | 7.20 | 6.35 | 7.23 | -6.27 | -46.45% | 0.05 | 5 | 19 | 1.42 | -0.23 | 0.01 | -0.45 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 128.00 | 5.60 | 8.10 | 6.85 | 7.15 | -6.35 | -47.04% | 0.05 | 65 | 9 | 1.43 | -0.24 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 129.00 | 6.40 | 8.40 | 7.40 | 7.01 | -7.08 | -50.25% | 0.06 | 35 | 689 | 1.46 | -0.25 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 130.00 | 7.10 | 8.10 | 7.60 | 7.40 | -6.80 | -47.89% | 0.06 | 146 | 15 | 1.44 | -0.26 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 131.00 | 7.20 | 8.50 | 7.85 | 7.30 | -7.40 | -50.34% | 0.06 | 45 | 30 | 1.43 | -0.27 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 132.00 | 6.90 | 9.30 | 8.10 | 8.90 | -3.09 | -25.78% | 0.06 | 33 | 2 | 1.42 | -0.28 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 133.00 | 8.20 | 9.20 | 8.70 | 8.45 | -5.75 | -40.50% | 0.07 | 109 | 10 | 1.44 | -0.28 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 134.00 | 7.80 | 9.60 | 8.70 | 8.75 | -5.75 | -39.66% | 0.06 | 54 | 1 | 1.40 | -0.29 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 135.00 | 8.80 | 10.60 | 9.70 | 9.50 | -8.35 | -46.78% | 0.07 | 94 | 23 | 1.46 | -0.30 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 136.00 | 8.70 | 11.10 | 9.90 | 9.90 | -6.76 | -40.58% | 0.07 | 54 | 6 | 1.44 | -0.31 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 137.00 | 9.60 | 11.50 | 10.55 | 9.70 | -6.20 | -39.00% | 0.08 | 41 | 3 | 1.46 | -0.32 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 138.00 | 9.80 | 12.00 | 10.90 | 10.44 | -5.86 | -35.96% | 0.08 | 2 | 4 | 1.45 | -0.33 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 139.00 | 10.50 | 12.30 | 11.40 | 11.00 | -6.10 | -35.68% | 0.08 | 11 | 4 | 1.46 | -0.34 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 140.00 | 11.10 | 12.80 | 11.95 | 12.05 | -7.75 | -39.15% | 0.09 | 128 | 8 | 1.47 | -0.35 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 141.00 | 10.50 | 12.50 | 11.50 | 12.80 | -5.50 | -30.06% | 0.08 | 1 | 11 | 1.39 | -0.36 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 142.00 | 11.70 | 13.90 | 12.80 | 14.50 | % | 0.09 | 6 | 0 | 1.46 | -0.37 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 143.00 | 12.20 | 13.90 | 13.05 | 11.83 | % | 0.09 | 20 | 0 | 1.44 | -0.38 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 144.00 | 12.10 | 14.70 | 13.40 | 13.64 | -6.86 | -33.47% | 0.09 | 5 | 2 | 1.43 | -0.39 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 145.00 | 13.20 | 14.20 | 13.70 | 14.20 | -8.10 | -36.33% | 0.09 | 29 | 2 | 1.41 | -0.40 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 146.00 | 13.60 | 16.00 | 14.80 | 13.20 | % | 0.10 | 72 | 0 | 1.46 | -0.40 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 147.00 | 13.20 | 15.30 | 14.25 | 15.00 | % | 0.10 | 34 | 0 | 1.37 | -0.41 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 150.00 | 15.50 | 16.80 | 16.15 | 16.42 | % | 0.11 | 63 | 1 | 1.39 | -0.44 | 0.01 | -0.58 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 155.00 | 17.90 | 19.00 | 18.45 | 18.20 | -9.70 | -34.77% | 0.12 | 15 | 3 | 1.35 | -0.49 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 160.00 | 20.70 | 22.60 | 21.65 | 22.10 | % | 0.14 | 6 | 0 | 1.35 | -0.54 | 0.01 | -0.58 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 165.00 | 23.70 | 27.20 | 25.45 | % | 0.15 | 0 | 0 | 1.39 | -0.58 | 0.01 | -0.57 | 4/10/2026 3:59:52 PM EST | |||
| 170.00 | 27.20 | 29.20 | 28.20 | 27.65 | % | 0.17 | 5 | 0 | 1.33 | -0.62 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 175.00 | 30.70 | 32.90 | 31.80 | % | 0.18 | 0 | 0 | 1.32 | -0.66 | 0.01 | -0.53 | 4/10/2026 3:59:52 PM EST | |||
| 180.00 | 34.60 | 37.80 | 36.20 | 34.30 | % | 0.20 | 29 | 0 | 1.36 | -0.70 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 185.00 | 38.50 | 40.70 | 39.60 | % | 0.21 | 0 | 0 | 1.30 | -0.74 | 0.01 | -0.47 | 4/10/2026 3:59:52 PM EST | |||
| 190.00 | 42.60 | 46.30 | 44.45 | % | 0.23 | 0 | 0 | 1.37 | -0.77 | 0.01 | -0.44 | 4/10/2026 3:59:52 PM EST | |||
| 195.00 | 46.80 | 50.60 | 48.70 | % | 0.25 | 0 | 0 | 1.36 | -0.80 | 0.01 | -0.41 | 4/10/2026 3:59:52 PM EST | |||
| 200.00 | 51.20 | 54.90 | 53.05 | % | 0.27 | 0 | 0 | 1.35 | -0.82 | 0.01 | -0.37 | 4/10/2026 3:59:52 PM EST | |||
| 205.00 | 55.60 | 59.30 | 57.45 | % | 0.28 | 0 | 0 | 1.33 | -0.85 | 0.01 | -0.34 | 4/10/2026 3:59:52 PM EST | |||
| 210.00 | 60.20 | 63.80 | 62.00 | % | 0.30 | 0 | 0 | 1.32 | -0.87 | 0.01 | -0.31 | 4/10/2026 3:59:52 PM EST | |||
| 215.00 | 64.80 | 68.40 | 66.60 | % | 0.31 | 0 | 0 | 1.29 | -0.89 | 0.00 | -0.28 | 4/10/2026 3:59:52 PM EST |