Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $103.91 as of 4/3/2026 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.50 | 56.50 | 55.00 | % | 1.10 | 0 | 0 | 2.04 | 0.95 | 0.00 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 55.00 | 49.20 | 53.20 | 51.20 | 48.80 | % | 0.93 | 2 | 0 | 1.67 | 0.93 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 60.00 | 45.10 | 48.20 | 46.65 | % | 0.78 | 0 | 0 | 1.62 | 0.91 | 0.00 | -0.12 | 4/2/2026 3:59:50 PM EST | |||
| 65.00 | 41.20 | 44.30 | 42.75 | 37.01 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.63 | 0.88 | 0.00 | -0.15 | 3/27/2026 | 4/2/2026 3:59:50 PM EST |
| 70.00 | 37.50 | 40.40 | 38.95 | 35.71 | +4.92 | +15.98% | 0.56 | 1 | 1 | 1.61 | 0.85 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 75.00 | 34.00 | 37.30 | 35.65 | % | 0.48 | 0 | 0 | 1.62 | 0.82 | 0.01 | -0.19 | 4/2/2026 3:59:50 PM EST | |||
| 76.00 | 33.30 | 36.30 | 34.80 | % | 0.46 | 0 | 0 | 1.60 | 0.81 | 0.01 | -0.20 | 4/2/2026 3:59:50 PM EST | |||
| 77.00 | 33.20 | 35.70 | 34.45 | % | 0.45 | 0 | 0 | 1.60 | 0.80 | 0.01 | -0.20 | 4/2/2026 3:59:50 PM EST | |||
| 78.00 | 32.00 | 36.00 | 34.00 | % | 0.44 | 0 | 0 | 1.65 | 0.79 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 79.00 | 31.40 | 34.60 | 33.00 | % | 0.42 | 0 | 0 | 1.61 | 0.79 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 80.00 | 31.60 | 33.70 | 32.65 | 32.20 | +9.22 | +40.13% | 0.41 | 3 | 3 | 1.64 | 0.78 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 81.00 | 30.10 | 33.20 | 31.65 | % | 0.39 | 0 | 0 | 1.60 | 0.77 | 0.01 | -0.22 | 4/2/2026 3:59:50 PM EST | |||
| 82.00 | 29.50 | 33.10 | 31.30 | % | 0.38 | 0 | 0 | 1.62 | 0.76 | 0.01 | -0.22 | 4/2/2026 3:59:50 PM EST | |||
| 83.00 | 29.10 | 31.90 | 30.50 | % | 0.37 | 0 | 0 | 1.60 | 0.76 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 84.00 | 28.30 | 31.30 | 29.80 | % | 0.35 | 0 | 0 | 1.59 | 0.75 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 85.00 | 27.60 | 31.70 | 29.65 | % | 0.35 | 0 | 0 | 1.63 | 0.74 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 86.00 | 27.10 | 30.00 | 28.55 | 15.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | 0.73 | 0.01 | -0.23 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 87.00 | 26.60 | 30.40 | 28.50 | % | 0.33 | 0 | 0 | 1.62 | 0.73 | 0.01 | -0.24 | 4/2/2026 3:59:50 PM EST | |||
| 88.00 | 25.80 | 28.90 | 27.35 | % | 0.31 | 0 | 0 | 1.57 | 0.72 | 0.01 | -0.24 | 4/2/2026 3:59:50 PM EST | |||
| 89.00 | 25.20 | 29.20 | 27.20 | 24.80 | +10.65 | +75.27% | 0.31 | 8 | 8 | 1.60 | 0.71 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 90.00 | 25.50 | 27.70 | 26.60 | 24.76 | +5.76 | +30.32% | 0.30 | 8 | 5 | 1.60 | 0.70 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 91.00 | 24.10 | 27.20 | 25.65 | 24.00 | +7.00 | +41.18% | 0.28 | 3 | 3 | 1.56 | 0.69 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 92.00 | 24.30 | 26.60 | 25.45 | 13.60 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.58 | 0.69 | 0.01 | -0.25 | 3/30/2026 | 4/2/2026 3:59:50 PM EST |
| 93.00 | 23.00 | 26.20 | 24.60 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.55 | 0.68 | 0.01 | -0.25 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 94.00 | 22.50 | 26.20 | 24.35 | % | 0.26 | 0 | 0 | 1.57 | 0.67 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 22.70 | 25.60 | 24.15 | 22.68 | +10.18 | +81.44% | 0.25 | 304 | 3 | 1.60 | 0.66 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 96.00 | 21.50 | 24.30 | 22.90 | 14.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.53 | 0.65 | 0.01 | -0.26 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 97.00 | 21.10 | 24.80 | 22.95 | 13.75 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.57 | 0.65 | 0.01 | -0.26 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 98.00 | 20.50 | 23.90 | 22.20 | 7.70 | -3.60 | -31.86% | 0.23 | 1 | 2 | 1.55 | 0.64 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 99.00 | 20.00 | 23.30 | 21.65 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.54 | 0.63 | 0.01 | -0.26 | 3/30/2026 | 4/2/2026 3:59:50 PM EST |
| 100.00 | 19.70 | 22.50 | 21.10 | 22.90 | +8.90 | +63.58% | 0.21 | 21 | 3 | 1.53 | 0.62 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 101.00 | 19.00 | 23.10 | 21.05 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | 0.61 | 0.01 | -0.27 | 3/27/2026 | 4/2/2026 3:59:50 PM EST |
| 102.00 | 18.50 | 21.50 | 20.00 | % | 0.20 | 0 | 0 | 1.51 | 0.61 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 103.00 | 18.00 | 21.00 | 19.50 | 16.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | 0.60 | 0.01 | -0.27 | 3/27/2026 | 4/2/2026 3:59:50 PM EST |
| 104.00 | 17.70 | 20.60 | 19.15 | 18.40 | % | 0.18 | 1 | 0 | 1.51 | 0.59 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 105.00 | 17.40 | 20.30 | 18.85 | 17.65 | +4.60 | +35.25% | 0.18 | 2 | 8 | 1.52 | 0.58 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 106.00 | 17.00 | 20.10 | 18.55 | 17.10 | % | 0.18 | 7 | 0 | 1.53 | 0.57 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 107.00 | 16.50 | 19.80 | 18.15 | 11.26 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.53 | 0.57 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 108.00 | 16.20 | 19.90 | 18.05 | 10.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.55 | 0.56 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 109.00 | 15.80 | 18.90 | 17.35 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.52 | 0.55 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 110.00 | 15.50 | 18.60 | 17.05 | 14.95 | +5.50 | +58.21% | 0.15 | 4 | 5 | 1.53 | 0.54 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 111.00 | 15.10 | 18.30 | 16.70 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.53 | 0.54 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 112.00 | 14.70 | 17.90 | 16.30 | 15.81 | +4.21 | +36.30% | 0.15 | 2 | 2 | 1.52 | 0.53 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 113.00 | 14.40 | 18.20 | 16.30 | % | 0.14 | 0 | 0 | 1.55 | 0.52 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 114.00 | 14.10 | 17.20 | 15.65 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.53 | 0.51 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 115.00 | 13.70 | 16.90 | 15.30 | 15.50 | +8.90 | +134.85% | 0.13 | 4 | 2 | 1.52 | 0.51 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 116.00 | 13.60 | 16.60 | 15.10 | 15.29 | +6.74 | +78.83% | 0.13 | 5 | 1 | 1.53 | 0.50 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 117.00 | 13.80 | 16.60 | 15.20 | 8.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.56 | 0.49 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 118.00 | 12.80 | 15.90 | 14.35 | 8.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.52 | 0.48 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 119.00 | 12.50 | 15.60 | 14.05 | % | 0.12 | 0 | 0 | 1.52 | 0.48 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 12.40 | 15.00 | 13.70 | 14.00 | +5.90 | +72.84% | 0.11 | 316 | 396 | 1.52 | 0.47 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 121.00 | 11.90 | 14.90 | 13.40 | % | 0.11 | 0 | 0 | 1.52 | 0.46 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 122.00 | 11.90 | 14.60 | 13.25 | 12.10 | % | 0.11 | 2 | 0 | 1.53 | 0.45 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 123.00 | 11.40 | 14.30 | 12.85 | 6.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | 0.45 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 124.00 | 11.20 | 14.00 | 12.60 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | 0.44 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 125.00 | 10.90 | 13.70 | 12.30 | 12.80 | +7.30 | +132.73% | 0.10 | 12 | 5 | 1.52 | 0.43 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 126.00 | 10.80 | 13.50 | 12.15 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.53 | 0.43 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 127.00 | 10.30 | 13.20 | 11.75 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.52 | 0.42 | 0.01 | -0.26 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 130.00 | 9.50 | 12.50 | 11.00 | 10.70 | +6.11 | +133.12% | 0.08 | 10 | 2 | 1.51 | 0.40 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 135.00 | 8.50 | 11.20 | 9.85 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.51 | 0.37 | 0.01 | -0.25 | 3/30/2026 | 4/2/2026 3:59:50 PM EST |
| 140.00 | 7.40 | 10.00 | 8.70 | 8.49 | +4.95 | +139.84% | 0.06 | 5 | 3 | 1.50 | 0.34 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 145.00 | 6.70 | 9.00 | 7.85 | % | 0.05 | 0 | 0 | 1.50 | 0.31 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 5.30 | 8.40 | 6.85 | 6.91 | +3.61 | +109.40% | 0.05 | 1 | 7 | 1.49 | 0.28 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 155.00 | 4.80 | 7.40 | 6.10 | % | 0.04 | 0 | 0 | 1.48 | 0.26 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 4.10 | 6.50 | 5.30 | 4.90 | % | 0.03 | 5 | 0 | 1.47 | 0.24 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 165.00 | 3.00 | 5.80 | 4.40 | 1.65 | % | 0.03 | 1 | 0 | 1.43 | 0.22 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.30 | 2.20 | 1.25 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.56 | -0.05 | 0.00 | -0.08 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 55.00 | 0.90 | 2.85 | 1.88 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.59 | -0.07 | 0.00 | -0.10 | 3/31/2026 | 4/2/2026 3:59:50 PM EST |
| 60.00 | 2.15 | 3.80 | 2.98 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.64 | -0.09 | 0.00 | -0.12 | 3/31/2026 | 4/2/2026 3:59:50 PM EST |
| 65.00 | 3.10 | 4.90 | 4.00 | 5.50 | -0.50 | -8.34% | 0.06 | 2 | 6 | 1.62 | -0.12 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 70.00 | 4.60 | 6.00 | 5.30 | 5.34 | -2.66 | -33.25% | 0.08 | 14 | 60 | 1.61 | -0.15 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 75.00 | 6.20 | 7.70 | 6.95 | 6.86 | -3.39 | -33.08% | 0.09 | 4 | 4 | 1.62 | -0.18 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 76.00 | 6.00 | 8.40 | 7.20 | 12.20 | % | 0.09 | 1 | 0 | 1.60 | -0.19 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 77.00 | 6.30 | 8.50 | 7.40 | % | 0.10 | 0 | 0 | 1.58 | -0.20 | 0.01 | -0.20 | 4/2/2026 3:59:50 PM EST | |||
| 78.00 | 6.40 | 9.10 | 7.75 | % | 0.10 | 0 | 0 | 1.58 | -0.21 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 79.00 | 7.10 | 9.30 | 8.20 | % | 0.10 | 0 | 0 | 1.59 | -0.21 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 80.00 | 7.90 | 9.40 | 8.65 | 8.50 | -4.20 | -33.08% | 0.11 | 12 | 36 | 1.60 | -0.22 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 81.00 | 7.60 | 10.20 | 8.90 | % | 0.11 | 0 | 0 | 1.58 | -0.23 | 0.01 | -0.22 | 4/2/2026 3:59:50 PM EST | |||
| 82.00 | 7.70 | 10.90 | 9.30 | % | 0.11 | 0 | 0 | 1.58 | -0.24 | 0.01 | -0.22 | 4/2/2026 3:59:50 PM EST | |||
| 83.00 | 8.40 | 11.20 | 9.80 | % | 0.12 | 0 | 0 | 1.59 | -0.24 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 84.00 | 9.20 | 11.00 | 10.10 | % | 0.12 | 0 | 0 | 1.58 | -0.25 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 85.00 | 9.70 | 11.70 | 10.70 | 10.80 | -3.53 | -24.64% | 0.13 | 5 | 18 | 1.59 | -0.26 | 0.01 | -0.23 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 86.00 | 9.60 | 12.30 | 10.95 | 14.89 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.57 | -0.27 | 0.01 | -0.23 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 87.00 | 10.40 | 12.60 | 11.50 | 10.88 | -4.36 | -28.61% | 0.13 | 1 | 1 | 1.58 | -0.27 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 88.00 | 11.00 | 12.40 | 11.70 | 11.00 | -8.26 | -42.89% | 0.13 | 1 | 4 | 1.56 | -0.28 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 89.00 | 11.30 | 13.30 | 12.30 | 19.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.57 | -0.29 | 0.01 | -0.24 | 3/30/2026 | 4/2/2026 3:59:50 PM EST |
| 90.00 | 11.80 | 13.80 | 12.80 | 12.61 | -4.69 | -27.11% | 0.14 | 2 | 23 | 1.57 | -0.30 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 91.00 | 11.70 | 14.30 | 13.00 | % | 0.14 | 0 | 0 | 1.55 | -0.31 | 0.01 | -0.25 | 4/2/2026 3:59:50 PM EST | |||
| 92.00 | 11.90 | 15.10 | 13.50 | 13.90 | -2.60 | -15.76% | 0.15 | 2 | 1 | 1.55 | -0.31 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 93.00 | 13.10 | 15.30 | 14.20 | % | 0.15 | 0 | 0 | 1.56 | -0.32 | 0.01 | -0.25 | 4/2/2026 3:59:50 PM EST | |||
| 94.00 | 13.60 | 15.80 | 14.70 | % | 0.16 | 0 | 0 | 1.56 | -0.33 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 13.80 | 16.40 | 15.10 | 15.60 | -7.75 | -33.20% | 0.16 | 1 | 5 | 1.55 | -0.34 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 96.00 | 14.30 | 16.70 | 15.50 | 18.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.54 | -0.35 | 0.01 | -0.26 | 3/27/2026 | 4/2/2026 3:59:50 PM EST |
| 97.00 | 14.60 | 17.40 | 16.00 | % | 0.16 | 0 | 0 | 1.54 | -0.35 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 98.00 | 15.00 | 18.00 | 16.50 | 25.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.53 | -0.36 | 0.01 | -0.26 | 3/30/2026 | 4/2/2026 3:59:50 PM EST |
| 99.00 | 15.50 | 18.70 | 17.10 | % | 0.17 | 0 | 0 | 1.54 | -0.37 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 100.00 | 16.60 | 19.00 | 17.80 | 21.36 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.55 | -0.38 | 0.01 | -0.26 | 4/1/2026 | 4/2/2026 3:59:50 PM EST |
| 101.00 | 16.70 | 19.90 | 18.30 | 18.10 | % | 0.18 | 4 | 0 | 1.54 | -0.39 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 102.00 | 17.70 | 20.00 | 18.85 | % | 0.18 | 0 | 0 | 1.54 | -0.39 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 103.00 | 18.30 | 20.70 | 19.50 | 19.60 | % | 0.19 | 1 | 0 | 1.54 | -0.40 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 104.00 | 18.80 | 20.10 | 19.45 | 20.00 | % | 0.19 | 1 | 0 | 1.49 | -0.41 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 105.00 | 19.00 | 22.40 | 20.70 | 30.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.54 | -0.42 | 0.01 | -0.27 | 3/31/2026 | 4/2/2026 3:59:50 PM EST |
| 106.00 | 19.60 | 22.90 | 21.25 | 22.88 | -6.62 | -22.45% | 0.20 | 1 | 1 | 1.54 | -0.43 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 3:59:50 PM EST |
| 107.00 | 20.60 | 23.10 | 21.85 | % | 0.20 | 0 | 0 | 1.54 | -0.43 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 108.00 | 20.10 | 24.40 | 22.25 | % | 0.21 | 0 | 0 | 1.52 | -0.44 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 109.00 | 21.70 | 24.40 | 23.05 | % | 0.21 | 0 | 0 | 1.53 | -0.45 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 110.00 | 22.40 | 25.00 | 23.70 | % | 0.22 | 0 | 0 | 1.53 | -0.46 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 111.00 | 23.10 | 25.70 | 24.40 | % | 0.22 | 0 | 0 | 1.54 | -0.46 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 112.00 | 23.70 | 26.10 | 24.90 | % | 0.22 | 0 | 0 | 1.52 | -0.47 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 113.00 | 24.30 | 26.90 | 25.60 | % | 0.23 | 0 | 0 | 1.53 | -0.48 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 114.00 | 24.90 | 27.70 | 26.30 | % | 0.23 | 0 | 0 | 1.53 | -0.49 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 115.00 | 25.70 | 28.50 | 27.10 | % | 0.24 | 0 | 0 | 1.54 | -0.49 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 116.00 | 26.40 | 29.00 | 27.70 | % | 0.24 | 0 | 0 | 1.53 | -0.50 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 117.00 | 26.00 | 30.20 | 28.10 | % | 0.24 | 0 | 0 | 1.51 | -0.51 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 118.00 | 26.70 | 31.00 | 28.85 | % | 0.24 | 0 | 0 | 1.51 | -0.52 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 119.00 | 28.10 | 31.50 | 29.80 | % | 0.25 | 0 | 0 | 1.53 | -0.52 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 28.90 | 31.60 | 30.25 | % | 0.25 | 0 | 0 | 1.51 | -0.53 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 121.00 | 28.90 | 32.40 | 30.65 | % | 0.25 | 0 | 0 | 1.49 | -0.54 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 122.00 | 30.50 | 33.80 | 32.15 | % | 0.26 | 0 | 0 | 1.55 | -0.55 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 123.00 | 31.00 | 34.20 | 32.60 | % | 0.27 | 0 | 0 | 1.53 | -0.55 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 124.00 | 31.80 | 34.50 | 33.15 | % | 0.27 | 0 | 0 | 1.51 | -0.56 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 125.00 | 32.40 | 35.80 | 34.10 | % | 0.27 | 0 | 0 | 1.53 | -0.57 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 126.00 | 33.30 | 36.50 | 34.90 | % | 0.28 | 0 | 0 | 1.53 | -0.57 | 0.01 | -0.27 | 4/2/2026 3:59:50 PM EST | |||
| 127.00 | 34.00 | 36.80 | 35.40 | % | 0.28 | 0 | 0 | 1.52 | -0.58 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 130.00 | 36.00 | 38.90 | 37.45 | % | 0.29 | 0 | 0 | 1.50 | -0.60 | 0.01 | -0.26 | 4/2/2026 3:59:50 PM EST | |||
| 135.00 | 40.00 | 43.00 | 41.50 | % | 0.31 | 0 | 0 | 1.51 | -0.63 | 0.01 | -0.25 | 4/2/2026 3:59:50 PM EST | |||
| 140.00 | 44.00 | 46.50 | 45.25 | % | 0.32 | 0 | 0 | 1.49 | -0.66 | 0.01 | -0.24 | 4/2/2026 3:59:50 PM EST | |||
| 145.00 | 48.10 | 50.90 | 49.50 | % | 0.34 | 0 | 0 | 1.50 | -0.69 | 0.01 | -0.23 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 50.70 | 54.90 | 52.80 | % | 0.35 | 0 | 0 | 1.41 | -0.72 | 0.01 | -0.22 | 4/2/2026 3:59:50 PM EST | |||
| 155.00 | 55.40 | 59.10 | 57.25 | % | 0.37 | 0 | 0 | 1.42 | -0.74 | 0.01 | -0.21 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 60.00 | 63.40 | 61.70 | % | 0.39 | 0 | 0 | 1.42 | -0.76 | 0.01 | -0.20 | 4/2/2026 3:59:50 PM EST | |||
| 165.00 | 64.10 | 67.90 | 66.00 | % | 0.40 | 0 | 0 | 1.39 | -0.78 | 0.01 | -0.19 | 4/2/2026 3:59:50 PM EST |