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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 87.10 | 90.50 | 88.80 | % | 1.27 | 0 | 0 | 1.85 | 0.96 | 0.00 | -0.07 | 4/16/2026 4:00:02 PM EST | |||
| 75.00 | 82.60 | 86.00 | 84.30 | % | 1.12 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.09 | 4/16/2026 4:00:02 PM EST | |||
| 80.00 | 78.40 | 81.20 | 79.80 | % | 1.00 | 0 | 0 | 1.54 | 0.94 | 0.00 | -0.11 | 4/16/2026 4:00:02 PM EST | |||
| 85.00 | 74.00 | 77.40 | 75.70 | 62.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.57 | 0.92 | 0.00 | -0.13 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 90.00 | 69.80 | 72.90 | 71.35 | % | 0.79 | 0 | 0 | 1.57 | 0.90 | 0.00 | -0.16 | 4/16/2026 4:00:02 PM EST | |||
| 95.00 | 66.00 | 69.00 | 67.50 | 69.40 | +6.30 | +9.99% | 0.71 | 1 | 2 | 1.57 | 0.89 | 0.00 | -0.18 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 100.00 | 62.40 | 65.20 | 63.80 | 66.95 | +6.55 | +10.85% | 0.64 | 1 | 1 | 1.57 | 0.87 | 0.00 | -0.20 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 105.00 | 58.70 | 61.50 | 60.10 | 52.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.58 | 0.85 | 0.00 | -0.22 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 110.00 | 55.50 | 58.20 | 56.85 | 57.08 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.54 | 0.82 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 115.00 | 51.50 | 54.90 | 53.20 | % | 0.46 | 0 | 0 | 1.54 | 0.80 | 0.00 | -0.26 | 4/16/2026 4:00:02 PM EST | |||
| 119.00 | 49.10 | 52.30 | 50.70 | % | 0.43 | 0 | 0 | 1.56 | 0.78 | 0.00 | -0.27 | 4/16/2026 4:00:02 PM EST | |||
| 120.00 | 48.50 | 51.60 | 50.05 | 32.20 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.54 | 0.78 | 0.00 | -0.28 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 121.00 | 47.70 | 51.00 | 49.35 | % | 0.41 | 0 | 0 | 1.55 | 0.77 | 0.00 | -0.28 | 4/16/2026 4:00:02 PM EST | |||
| 122.00 | 47.20 | 50.40 | 48.80 | % | 0.40 | 0 | 0 | 1.54 | 0.77 | 0.00 | -0.28 | 4/16/2026 4:00:02 PM EST | |||
| 123.00 | 46.60 | 49.80 | 48.20 | 30.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.54 | 0.76 | 0.00 | -0.29 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 124.00 | 46.00 | 49.20 | 47.60 | % | 0.38 | 0 | 0 | 1.54 | 0.76 | 0.00 | -0.29 | 4/16/2026 4:00:02 PM EST | |||
| 125.00 | 45.40 | 48.60 | 47.00 | % | 0.38 | 0 | 0 | 1.53 | 0.76 | 0.00 | -0.29 | 4/16/2026 4:00:02 PM EST | |||
| 126.00 | 44.80 | 48.10 | 46.45 | % | 0.37 | 0 | 0 | 1.55 | 0.75 | 0.00 | -0.30 | 4/16/2026 4:00:02 PM EST | |||
| 127.00 | 44.30 | 47.50 | 45.90 | % | 0.36 | 0 | 0 | 1.54 | 0.75 | 0.00 | -0.30 | 4/16/2026 4:00:02 PM EST | |||
| 128.00 | 43.70 | 47.00 | 45.35 | % | 0.35 | 0 | 0 | 1.54 | 0.74 | 0.00 | -0.30 | 4/16/2026 4:00:02 PM EST | |||
| 129.00 | 43.30 | 46.40 | 44.85 | 28.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.54 | 0.74 | 0.00 | -0.31 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 130.00 | 42.90 | 45.80 | 44.35 | 41.57 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.53 | 0.73 | 0.00 | -0.31 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 131.00 | 42.00 | 45.30 | 43.65 | % | 0.33 | 0 | 0 | 1.53 | 0.73 | 0.00 | -0.31 | 4/16/2026 4:00:02 PM EST | |||
| 132.00 | 41.60 | 44.70 | 43.15 | % | 0.33 | 0 | 0 | 1.53 | 0.72 | 0.00 | -0.31 | 4/16/2026 4:00:02 PM EST | |||
| 133.00 | 41.10 | 44.20 | 42.65 | 27.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.53 | 0.72 | 0.00 | -0.32 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 134.00 | 40.40 | 43.70 | 42.05 | % | 0.31 | 0 | 0 | 1.53 | 0.71 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 135.00 | 40.00 | 43.10 | 41.55 | 38.38 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.53 | 0.71 | 0.00 | -0.32 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 136.00 | 39.30 | 42.60 | 40.95 | % | 0.30 | 0 | 0 | 1.53 | 0.70 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 137.00 | 38.90 | 42.10 | 40.50 | % | 0.30 | 0 | 0 | 1.52 | 0.70 | 0.00 | -0.33 | 4/16/2026 4:00:02 PM EST | |||
| 138.00 | 38.30 | 41.60 | 39.95 | 30.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | 0.69 | 0.00 | -0.33 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 139.00 | 37.90 | 41.10 | 39.50 | 30.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | 0.69 | 0.00 | -0.33 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 140.00 | 37.70 | 40.60 | 39.15 | 34.30 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.53 | 0.68 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 141.00 | 36.80 | 40.10 | 38.45 | 28.94 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.52 | 0.68 | 0.00 | -0.34 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 142.00 | 36.40 | 39.60 | 38.00 | 28.56 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.52 | 0.67 | 0.00 | -0.34 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 143.00 | 35.90 | 39.10 | 37.50 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.52 | 0.67 | 0.00 | -0.34 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 144.00 | 35.70 | 38.60 | 37.15 | 24.92 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.53 | 0.66 | 0.00 | -0.34 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 145.00 | 35.20 | 38.20 | 36.70 | 38.18 | +5.53 | +16.94% | 0.25 | 4 | 14 | 1.52 | 0.66 | 0.00 | -0.34 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 146.00 | 34.80 | 37.70 | 36.25 | 29.98 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.52 | 0.65 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 147.00 | 34.20 | 37.20 | 35.70 | 25.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.51 | 0.65 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 148.00 | 33.60 | 36.80 | 35.20 | 25.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | 0.64 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 149.00 | 33.30 | 36.30 | 34.80 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.52 | 0.64 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 150.00 | 33.00 | 35.90 | 34.45 | 30.54 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.52 | 0.63 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 152.50 | 31.90 | 34.80 | 33.35 | % | 0.22 | 0 | 0 | 1.51 | 0.62 | 0.00 | -0.35 | 4/16/2026 4:00:02 PM EST | |||
| 155.00 | 30.80 | 33.70 | 32.25 | 32.60 | -0.54 | -1.63% | 0.21 | 1 | 8 | 1.51 | 0.61 | 0.00 | -0.36 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 157.50 | 29.70 | 32.70 | 31.20 | % | 0.20 | 0 | 0 | 1.51 | 0.60 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 160.00 | 28.80 | 31.60 | 30.20 | 30.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.51 | 0.59 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 165.00 | 26.90 | 29.30 | 28.10 | 30.35 | +12.35 | +68.62% | 0.17 | 1 | 6 | 1.51 | 0.56 | 0.00 | -0.37 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 170.00 | 24.90 | 28.20 | 26.55 | 26.55 | +1.55 | +6.20% | 0.16 | 2 | 19 | 1.51 | 0.54 | 0.00 | -0.37 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 175.00 | 23.40 | 26.30 | 24.85 | 25.90 | % | 0.14 | 1 | 0 | 1.50 | 0.52 | 0.00 | -0.37 | 4/17/2026 | 4/16/2026 4:00:02 PM EST | |
| 180.00 | 21.80 | 24.80 | 23.30 | 24.10 | +3.30 | +15.87% | 0.13 | 2 | 22 | 1.49 | 0.49 | 0.00 | -0.37 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 185.00 | 20.30 | 23.30 | 21.80 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.49 | 0.47 | 0.00 | -0.37 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 190.00 | 18.90 | 21.90 | 20.40 | 20.84 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.49 | 0.45 | 0.00 | -0.37 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 195.00 | 17.60 | 20.30 | 18.95 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.49 | 0.43 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 200.00 | 16.30 | 19.40 | 17.85 | 15.61 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.48 | 0.41 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 205.00 | 15.20 | 18.30 | 16.75 | 15.89 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.48 | 0.39 | 0.00 | -0.35 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 210.00 | 14.20 | 17.20 | 15.70 | 9.19 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.48 | 0.37 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 215.00 | 13.20 | 16.20 | 14.70 | 15.67 | +2.36 | +17.74% | 0.07 | 1 | 20 | 1.47 | 0.36 | 0.00 | -0.34 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 220.00 | 12.30 | 15.20 | 13.75 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.47 | 0.34 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 230.00 | 10.50 | 13.50 | 12.00 | 11.95 | -0.25 | -2.05% | 0.05 | 1 | 1 | 1.48 | 0.31 | 0.00 | -0.32 | 4/17/2026 | 4/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.25 | 2.50 | 1.38 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.51 | -0.04 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 75.00 | 0.75 | 2.45 | 1.60 | 1.70 | -0.99 | -36.81% | 0.02 | 2 | 10 | 1.54 | -0.05 | 0.00 | -0.09 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 80.00 | 1.05 | 3.30 | 2.18 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.53 | -0.06 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 85.00 | 1.85 | 4.70 | 3.28 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.52 | -0.08 | 0.00 | -0.13 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 90.00 | 2.65 | 5.40 | 4.03 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.54 | -0.10 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 95.00 | 3.90 | 6.40 | 5.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.58 | -0.11 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 100.00 | 5.20 | 7.60 | 6.40 | 5.90 | -2.11 | -26.35% | 0.06 | 2 | 34 | 1.54 | -0.13 | 0.00 | -0.20 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 105.00 | 6.20 | 8.90 | 7.55 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.52 | -0.15 | 0.00 | -0.22 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 110.00 | 7.70 | 10.40 | 9.05 | 9.30 | -1.56 | -14.37% | 0.08 | 1 | 21 | 1.54 | -0.18 | 0.00 | -0.24 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 115.00 | 9.10 | 12.00 | 10.55 | 13.25 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.53 | -0.20 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 119.00 | 10.60 | 13.40 | 12.00 | 15.12 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.52 | -0.22 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 120.00 | 11.00 | 13.50 | 12.25 | 15.58 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.51 | -0.22 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 121.00 | 11.40 | 14.10 | 12.75 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.53 | -0.23 | 0.00 | -0.28 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 122.00 | 11.70 | 14.50 | 13.10 | 16.16 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.51 | -0.23 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 123.00 | 12.10 | 14.90 | 13.50 | 16.64 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.52 | -0.24 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 124.00 | 12.40 | 15.30 | 13.85 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.52 | -0.24 | 0.00 | -0.29 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 125.00 | 13.10 | 15.70 | 14.40 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.52 | -0.24 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 126.00 | 13.10 | 16.10 | 14.60 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.52 | -0.25 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 127.00 | 13.60 | 16.50 | 15.05 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.53 | -0.25 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 128.00 | 13.90 | 16.90 | 15.40 | 21.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.53 | -0.26 | 0.00 | -0.30 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 129.00 | 14.30 | 17.30 | 15.80 | % | 0.12 | 0 | 0 | 1.52 | -0.26 | 0.00 | -0.31 | 4/16/2026 4:00:02 PM EST | |||
| 130.00 | 14.80 | 17.70 | 16.25 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.51 | -0.27 | 0.00 | -0.31 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 131.00 | 15.20 | 18.10 | 16.65 | % | 0.13 | 0 | 0 | 1.53 | -0.27 | 0.00 | -0.31 | 4/16/2026 4:00:02 PM EST | |||
| 132.00 | 15.60 | 18.50 | 17.05 | 19.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.51 | -0.28 | 0.00 | -0.31 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 133.00 | 16.00 | 19.00 | 17.50 | % | 0.13 | 0 | 0 | 1.53 | -0.28 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 134.00 | 17.00 | 19.50 | 18.25 | % | 0.14 | 0 | 0 | 1.51 | -0.29 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 135.00 | 17.00 | 19.90 | 18.45 | 22.82 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.50 | -0.29 | 0.00 | -0.32 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 136.00 | 17.50 | 20.50 | 19.00 | % | 0.14 | 0 | 0 | 1.50 | -0.30 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 137.00 | 17.90 | 20.90 | 19.40 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.50 | -0.30 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 138.00 | 18.40 | 21.40 | 19.90 | % | 0.14 | 0 | 0 | 1.51 | -0.31 | 0.00 | -0.33 | 4/16/2026 4:00:02 PM EST | |||
| 139.00 | 19.00 | 21.80 | 20.40 | 24.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | -0.31 | 0.00 | -0.33 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 140.00 | 19.40 | 22.30 | 20.85 | 24.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.50 | -0.32 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 141.00 | 19.90 | 22.90 | 21.40 | % | 0.15 | 0 | 0 | 1.51 | -0.32 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 142.00 | 20.40 | 23.40 | 21.90 | 24.08 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.50 | -0.33 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 143.00 | 20.90 | 23.90 | 22.40 | 29.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -0.33 | 0.00 | -0.34 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 144.00 | 21.40 | 24.40 | 22.90 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.51 | -0.34 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 145.00 | 22.00 | 24.90 | 23.45 | % | 0.16 | 0 | 0 | 1.50 | -0.34 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 146.00 | 22.50 | 25.40 | 23.95 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -0.35 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 147.00 | 23.00 | 25.00 | 24.00 | 25.00 | -1.80 | -6.72% | 0.16 | 1 | 15 | 1.49 | -0.35 | 0.00 | -0.35 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 148.00 | 23.60 | 26.60 | 25.10 | % | 0.17 | 0 | 0 | 1.49 | -0.36 | 0.00 | -0.35 | 4/16/2026 4:00:02 PM EST | |||
| 149.00 | 24.20 | 27.10 | 25.65 | 27.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.49 | -0.36 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 150.00 | 24.70 | 27.70 | 26.20 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.52 | -0.37 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 152.50 | 26.10 | 29.00 | 27.55 | % | 0.18 | 0 | 0 | 1.48 | -0.38 | 0.00 | -0.35 | 4/16/2026 4:00:02 PM EST | |||
| 155.00 | 27.60 | 30.40 | 29.00 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.49 | -0.39 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 157.50 | 29.00 | 32.00 | 30.50 | % | 0.19 | 0 | 0 | 1.50 | -0.40 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 160.00 | 30.50 | 33.50 | 32.00 | 39.69 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.49 | -0.41 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 165.00 | 33.60 | 36.60 | 35.10 | % | 0.21 | 0 | 0 | 1.50 | -0.44 | 0.00 | -0.37 | 4/16/2026 4:00:02 PM EST | |||
| 170.00 | 36.90 | 39.90 | 38.40 | 43.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -0.46 | 0.00 | -0.37 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 175.00 | 40.20 | 43.10 | 41.65 | % | 0.24 | 0 | 0 | 1.49 | -0.48 | 0.00 | -0.37 | 4/16/2026 4:00:02 PM EST | |||
| 180.00 | 43.60 | 46.60 | 45.10 | % | 0.25 | 0 | 0 | 1.48 | -0.51 | 0.00 | -0.37 | 4/16/2026 4:00:02 PM EST | |||
| 185.00 | 47.10 | 50.10 | 48.60 | % | 0.26 | 0 | 0 | 1.48 | -0.53 | 0.00 | -0.37 | 4/16/2026 4:00:02 PM EST | |||
| 190.00 | 50.70 | 53.70 | 52.20 | % | 0.27 | 0 | 0 | 1.47 | -0.55 | 0.00 | -0.37 | 4/16/2026 4:00:02 PM EST | |||
| 195.00 | 54.30 | 57.40 | 55.85 | % | 0.29 | 0 | 0 | 1.48 | -0.57 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 200.00 | 58.10 | 61.30 | 59.70 | % | 0.30 | 0 | 0 | 1.47 | -0.59 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 205.00 | 62.00 | 64.80 | 63.40 | % | 0.31 | 0 | 0 | 1.47 | -0.61 | 0.00 | -0.35 | 4/16/2026 4:00:02 PM EST | |||
| 210.00 | 65.80 | 68.70 | 67.25 | % | 0.32 | 0 | 0 | 1.46 | -0.63 | 0.00 | -0.35 | 4/16/2026 4:00:02 PM EST | |||
| 215.00 | 69.70 | 73.10 | 71.40 | % | 0.33 | 0 | 0 | 1.45 | -0.64 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 220.00 | 73.70 | 76.70 | 75.20 | % | 0.34 | 0 | 0 | 1.45 | -0.66 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 230.00 | 82.10 | 85.30 | 83.70 | % | 0.36 | 0 | 0 | 1.45 | -0.69 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST |