Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $196.22 as of 6/9/2026 7:10:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 160.40 | 163.50 | 161.95 | 150.47 | 0.00 | 0.00% | 161.95 | 0 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 2.00 | 159.20 | 162.40 | 160.80 | 174.10 | 0.00 | 0.00% | 80.40 | 0 | 1,032 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 158.40 | 161.10 | 159.75 | 196.95 | 0.00 | 0.00% | 53.25 | 0 | 542 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 4.00 | 157.20 | 160.40 | 158.80 | 168.90 | 0.00 | 0.00% | 39.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 5.00 | 156.20 | 159.40 | 157.80 | 195.30 | 0.00 | 0.00% | 31.56 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 6.00 | 155.20 | 158.40 | 156.80 | 105.70 | 0.00 | 0.00% | 26.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:55 PM EST |
| 7.00 | 154.20 | 157.40 | 155.80 | 161.30 | 0.00 | 0.00% | 22.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 8.00 | 153.20 | 156.40 | 154.80 | 160.50 | 0.00 | 0.00% | 19.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 9.00 | 152.20 | 155.40 | 153.80 | 167.60 | 0.00 | 0.00% | 17.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 10.00 | 151.20 | 154.40 | 152.80 | 161.10 | 0.00 | 0.00% | 15.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 11.00 | 150.20 | 153.40 | 151.80 | 137.40 | 0.00 | 0.00% | 13.80 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:55 PM EST |
| 12.00 | 149.30 | 152.40 | 150.85 | 136.90 | 0.00 | 0.00% | 12.57 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 148.20 | 151.40 | 149.80 | % | 11.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 14.00 | 147.20 | 150.40 | 148.80 | % | 10.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 15.00 | 146.20 | 149.40 | 147.80 | 147.40 | 0.00 | 0.00% | 9.85 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 145.20 | 148.40 | 146.80 | 125.00 | 0.00 | 0.00% | 9.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 144.20 | 147.40 | 145.80 | 134.30 | 0.00 | 0.00% | 8.58 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 143.20 | 146.40 | 144.80 | 172.80 | 0.00 | 0.00% | 8.04 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 142.40 | 145.40 | 143.90 | 141.75 | 0.00 | 0.00% | 7.57 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 141.20 | 144.40 | 142.80 | 199.00 | 0.00 | 0.00% | 7.14 | 0 | 347 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 140.20 | 143.40 | 141.80 | 165.02 | 0.00 | 0.00% | 6.75 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 139.40 | 142.40 | 140.90 | 145.92 | 0.00 | 0.00% | 6.40 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 138.50 | 141.20 | 139.85 | % | 6.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 24.00 | 137.20 | 140.30 | 138.75 | 179.70 | +3.90 | +2.22% | 5.78 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 136.50 | 139.40 | 137.95 | 137.60 | -42.10 | -23.43% | 5.52 | 1 | 1,111 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 135.50 | 138.10 | 136.80 | 198.20 | 0.00 | 0.00% | 5.26 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 134.50 | 137.40 | 135.95 | 178.00 | 0.00 | 0.00% | 5.04 | 0 | 76 | 7.68 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 133.20 | 136.30 | 134.75 | 169.10 | -7.90 | -4.47% | 4.81 | 1 | 344 | 7.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 132.30 | 135.10 | 133.70 | 176.00 | 0.00 | 0.00% | 4.61 | 0 | 6 | 7.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 131.40 | 134.40 | 132.90 | 176.00 | 0.00 | 0.00% | 4.43 | 0 | 424 | 7.21 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 130.40 | 133.30 | 131.85 | 174.00 | 0.00 | 0.00% | 4.25 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 129.40 | 132.20 | 130.80 | 173.00 | 0.00 | 0.00% | 4.09 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 128.20 | 131.50 | 129.85 | 111.75 | 0.00 | 0.00% | 3.93 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 127.50 | 130.10 | 128.80 | 122.30 | 0.00 | 0.00% | 3.79 | 0 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 126.50 | 129.10 | 127.80 | 140.40 | -8.82 | -5.92% | 3.65 | 4 | 1,641 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 125.50 | 128.10 | 126.80 | 144.40 | 0.00 | 0.00% | 3.52 | 0 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 124.40 | 127.50 | 125.95 | 134.18 | 0.00 | 0.00% | 3.40 | 0 | 106 | 6.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 123.60 | 126.10 | 124.85 | 105.90 | 0.00 | 0.00% | 3.29 | 0 | 310 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 122.60 | 125.10 | 123.85 | 146.60 | 0.00 | 0.00% | 3.18 | 0 | 51 | 5.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 121.50 | 124.50 | 123.00 | 160.10 | +3.10 | +1.98% | 3.08 | 1 | 757 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 120.60 | 123.10 | 121.85 | 160.20 | 0.00 | 0.00% | 2.97 | 0 | 101 | 5.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 119.50 | 122.10 | 120.80 | 145.80 | 0.00 | 0.00% | 2.88 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 118.50 | 121.10 | 119.80 | 138.60 | 0.00 | 0.00% | 2.79 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 117.60 | 120.10 | 118.85 | 145.40 | 0.00 | 0.00% | 2.70 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 116.50 | 119.30 | 117.90 | 162.50 | +6.50 | +4.17% | 2.62 | 1 | 215 | 5.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 115.60 | 118.10 | 116.85 | 133.14 | 0.00 | 0.00% | 2.54 | 0 | 25 | 5.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 47.00 | 114.60 | 117.10 | 115.85 | 132.17 | 0.00 | 0.00% | 2.46 | 0 | 34 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 48.00 | 113.60 | 116.10 | 114.85 | 157.00 | 0.00 | 0.00% | 2.39 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 49.00 | 112.60 | 115.10 | 113.85 | 152.00 | 0.00 | 0.00% | 2.32 | 0 | 67 | 4.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 111.60 | 114.10 | 112.85 | 128.55 | 0.00 | 0.00% | 2.26 | 0 | 1,292 | 0.00 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 106.70 | 109.20 | 107.95 | 149.90 | 0.00 | 0.00% | 1.96 | 0 | 3,415 | 0.00 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 101.40 | 104.40 | 102.90 | 109.67 | -15.93 | -12.69% | 1.72 | 1 | 1,779 | 4.28 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 96.70 | 99.50 | 98.10 | 102.50 | -10.08 | -8.96% | 1.51 | 2 | 1,273 | 0.00 | 1.00 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 91.70 | 94.50 | 93.10 | 95.35 | -19.55 | -17.02% | 1.33 | 5 | 1,109 | 3.71 | 0.99 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 86.80 | 89.80 | 88.30 | 122.87 | 0.00 | 0.00% | 1.18 | 0 | 650 | 3.60 | 0.99 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 81.80 | 84.80 | 83.30 | 84.05 | -20.95 | -19.96% | 1.04 | 1 | 324 | 3.29 | 0.99 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 77.00 | 79.80 | 78.40 | 92.10 | -8.65 | -8.59% | 0.92 | 2 | 1,304 | 3.05 | 0.98 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 72.10 | 75.10 | 73.60 | 78.50 | -33.40 | -29.85% | 0.82 | 1 | 172 | 2.91 | 0.98 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 67.20 | 69.70 | 68.45 | 84.92 | 0.00 | 0.00% | 0.72 | 0 | 75 | 0.00 | 0.97 | 0.00 | -0.27 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 62.40 | 64.90 | 63.65 | 97.00 | 0.00 | 0.00% | 0.64 | 0 | 2,145 | 0.00 | 0.96 | 0.00 | -0.31 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 57.70 | 60.10 | 58.90 | 79.85 | 0.00 | 0.00% | 0.56 | 0 | 297 | 0.00 | 0.95 | 0.00 | -0.36 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 53.00 | 55.30 | 54.15 | 75.78 | 0.00 | 0.00% | 0.49 | 0 | 149 | 0.00 | 0.93 | 0.00 | -0.40 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 48.40 | 51.10 | 49.75 | 53.75 | -29.50 | -35.44% | 0.43 | 2 | 712 | 0.00 | 0.92 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 120.00 | 43.80 | 46.60 | 45.20 | 45.00 | -41.40 | -47.92% | 0.38 | 6 | 1,150 | 1.52 | 0.90 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 125.00 | 39.50 | 42.10 | 40.80 | 79.60 | 0.00 | 0.00% | 0.33 | 0 | 842 | 1.51 | 0.88 | 0.00 | -0.53 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 130.00 | 35.40 | 38.20 | 36.80 | 40.42 | -31.27 | -43.62% | 0.28 | 5 | 126 | 1.54 | 0.85 | 0.01 | -0.59 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 135.00 | 31.40 | 34.20 | 32.80 | 55.00 | 0.00 | 0.00% | 0.24 | 0 | 193 | 1.51 | 0.82 | 0.01 | -0.65 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 140.00 | 27.70 | 30.60 | 29.15 | 33.00 | -29.72 | -47.39% | 0.21 | 54 | 1,216 | 1.51 | 0.78 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 145.00 | 24.60 | 27.00 | 25.80 | 29.20 | -34.08 | -53.86% | 0.18 | 2 | 126 | 1.52 | 0.73 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 150.00 | 21.60 | 23.80 | 22.70 | 23.46 | -25.54 | -52.13% | 0.15 | 316 | 2,497 | 1.52 | 0.68 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 155.00 | 19.00 | 21.00 | 20.00 | 25.00 | -27.10 | -52.02% | 0.13 | 1 | 428 | 1.53 | 0.64 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 160.00 | 16.60 | 18.90 | 17.75 | 17.70 | -25.30 | -58.84% | 0.11 | 129 | 248 | 1.57 | 0.59 | 0.01 | -0.93 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 165.00 | 15.00 | 16.20 | 15.60 | 15.30 | -26.34 | -63.26% | 0.09 | 129 | 839 | 1.58 | 0.54 | 0.01 | -0.95 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 167.50 | 13.90 | 15.80 | 14.85 | 14.27 | -25.33 | -63.97% | 0.09 | 71 | 43 | 1.61 | 0.52 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 170.00 | 13.00 | 14.20 | 13.60 | 13.60 | -20.60 | -60.24% | 0.08 | 489 | 675 | 1.59 | 0.49 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 172.50 | 11.50 | 13.60 | 12.55 | 11.50 | -23.55 | -67.19% | 0.07 | 47 | 30 | 1.58 | 0.47 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 175.00 | 11.10 | 12.20 | 11.65 | 11.70 | -19.37 | -62.35% | 0.07 | 85 | 874 | 1.57 | 0.45 | 0.01 | -0.95 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 177.50 | 10.00 | 12.10 | 11.05 | 11.60 | -22.37 | -65.86% | 0.06 | 92 | 810 | 1.60 | 0.43 | 0.01 | -0.94 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 180.00 | 10.10 | 10.60 | 10.35 | 10.20 | -17.60 | -63.31% | 0.06 | 782 | 1,068 | 1.61 | 0.41 | 0.01 | -0.93 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 182.50 | 8.30 | 10.60 | 9.45 | 11.00 | -16.80 | -60.44% | 0.05 | 69 | 44 | 1.60 | 0.39 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 185.00 | 8.00 | 9.50 | 8.75 | 8.50 | -16.59 | -66.13% | 0.05 | 329 | 470 | 1.59 | 0.37 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 187.50 | 7.30 | 9.40 | 8.35 | 8.93 | -16.87 | -65.39% | 0.04 | 71 | 31 | 1.62 | 0.35 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 190.00 | 7.00 | 8.20 | 7.60 | 7.50 | -16.49 | -68.74% | 0.04 | 947 | 1,244 | 1.61 | 0.33 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 192.50 | 6.40 | 7.70 | 7.05 | 7.00 | -14.30 | -67.14% | 0.04 | 132 | 115 | 1.61 | 0.31 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 195.00 | 5.90 | 7.70 | 6.80 | 6.80 | -14.01 | -67.33% | 0.03 | 455 | 419 | 1.64 | 0.29 | 0.01 | -0.83 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 197.50 | 6.10 | 6.50 | 6.30 | 6.20 | -14.60 | -70.20% | 0.03 | 280 | 289 | 1.64 | 0.28 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 200.00 | 5.70 | 6.00 | 5.85 | 5.85 | -13.40 | -69.61% | 0.03 | 3,370 | 2,270 | 1.63 | 0.26 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 202.50 | 5.30 | 5.80 | 5.55 | 5.70 | -11.80 | -67.43% | 0.03 | 39 | 160 | 1.67 | 0.25 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 205.00 | 4.10 | 5.50 | 4.80 | 4.90 | -12.10 | -71.18% | 0.02 | 297 | 157 | 1.60 | 0.23 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 207.50 | 4.10 | 5.20 | 4.65 | 5.70 | -10.30 | -64.38% | 0.02 | 42 | 116 | 1.64 | 0.22 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 210.00 | 4.10 | 4.70 | 4.40 | 4.33 | -11.17 | -72.07% | 0.02 | 4,250 | 1,296 | 1.67 | 0.21 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 212.50 | 3.80 | 4.40 | 4.10 | 4.10 | -9.54 | -69.95% | 0.02 | 35 | 15 | 1.67 | 0.20 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 215.00 | 3.60 | 4.20 | 3.90 | 3.80 | -10.00 | -72.47% | 0.02 | 123 | 172 | 1.69 | 0.19 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 217.50 | 3.10 | 4.20 | 3.65 | 4.67 | -10.83 | -69.88% | 0.02 | 30 | 31 | 1.69 | 0.18 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 220.00 | 2.90 | 3.70 | 3.30 | 3.41 | -8.59 | -71.59% | 0.01 | 1,433 | 951 | 1.68 | 0.17 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 222.50 | 2.00 | 4.50 | 3.25 | 4.39 | -7.50 | -63.08% | 0.01 | 3 | 18 | 1.70 | 0.16 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 225.00 | 2.55 | 3.40 | 2.98 | 3.00 | -7.51 | -71.46% | 0.01 | 161 | 415 | 1.71 | 0.15 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 230.00 | 2.30 | 3.00 | 2.65 | 2.74 | -7.24 | -72.55% | 0.01 | 588 | 396 | 1.75 | 0.14 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 235.00 | 1.85 | 2.85 | 2.35 | 2.32 | -7.98 | -77.48% | 0.01 | 27 | 158 | 1.74 | 0.13 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 240.00 | 2.05 | 2.65 | 2.35 | 2.26 | -5.17 | -69.59% | 0.01 | 602 | 796 | 1.82 | 0.11 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 245.00 | 1.30 | 2.75 | 2.03 | 2.80 | -6.30 | -69.24% | 0.01 | 16 | 71 | 1.80 | 0.10 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 250.00 | 1.75 | 2.05 | 1.90 | 2.00 | -4.53 | -69.38% | 0.01 | 3,315 | 3,189 | 1.85 | 0.09 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 255.00 | 0.95 | 2.50 | 1.73 | 1.80 | -5.70 | -76.00% | 0.01 | 18 | 25 | 1.85 | 0.09 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 260.00 | 1.45 | 2.05 | 1.75 | 1.48 | -3.68 | -71.32% | 0.01 | 321 | 1,370 | 1.94 | 0.08 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 265.00 | 1.05 | 1.65 | 1.35 | 1.79 | -2.81 | -61.09% | 0.01 | 18 | 27 | 1.88 | 0.08 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 270.00 | 1.05 | 1.50 | 1.28 | 1.45 | -2.35 | -61.85% | 0.00 | 188 | 139 | 1.91 | 0.07 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 280.00 | 1.00 | 1.40 | 1.20 | 1.40 | -2.20 | -61.12% | 0.00 | 364 | 1,320 | 2.00 | 0.06 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 290.00 | 0.80 | 1.60 | 1.20 | 1.25 | -1.75 | -58.34% | 0.00 | 80 | 52 | 2.09 | 0.05 | 0.00 | -0.28 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 300.00 | 0.90 | 0.95 | 0.93 | 0.95 | -1.67 | -63.74% | 0.00 | 23,869 | 3,168 | 2.10 | 0.04 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 310.00 | 0.35 | 1.05 | 0.70 | 0.80 | -1.75 | -68.63% | 0.00 | 121 | 108 | 2.06 | 0.04 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 320.00 | 0.30 | 1.10 | 0.70 | 0.70 | -0.95 | -57.58% | 0.00 | 15 | 82 | 2.13 | 0.04 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 330.00 | 0.25 | 1.00 | 0.63 | 0.90 | -0.81 | -47.37% | 0.00 | 11 | 39 | 2.16 | 0.03 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 340.00 | 0.05 | 1.15 | 0.60 | 0.75 | -0.80 | -51.62% | 0.00 | 5 | 38 | 2.33 | 0.02 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 350.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.84 | -67.20% | 0.00 | 566 | 601 | 2.22 | 0.02 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 49 | 3.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.01 | 8 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 69 | 3.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 36 | 3.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 950 | 3.09 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 529 | 2.85 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 339 | 2.63 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 170 | 2.55 | 0.00 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 38 | 1,484 | 2.35 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.00 | 111 | 381 | 2.35 | -0.01 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 180 | 599 | 2.29 | -0.01 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.46 | +0.15 | +48.39% | 0.01 | 22 | 1,816 | 2.24 | -0.02 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 0.50 | 1.30 | 0.90 | 0.70 | +0.25 | +55.56% | 0.01 | 40 | 551 | 2.26 | -0.02 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 0.55 | 0.95 | 0.75 | 0.82 | +0.37 | +82.23% | 0.01 | 39 | 156 | 2.07 | -0.03 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.45 | +100.00% | 0.01 | 568 | 1,629 | 1.95 | -0.04 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 0.85 | 1.15 | 1.00 | 1.02 | +0.22 | +27.50% | 0.01 | 46 | 243 | 1.84 | -0.05 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 0.80 | 2.00 | 1.40 | 1.40 | +0.75 | +115.39% | 0.01 | 60 | 353 | 1.80 | -0.07 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 1.30 | 1.85 | 1.58 | 1.75 | +0.90 | +105.89% | 0.01 | 45 | 902 | 1.76 | -0.08 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 120.00 | 1.80 | 2.60 | 2.20 | 2.20 | +1.20 | +120.00% | 0.02 | 738 | 1,001 | 1.69 | -0.10 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 125.00 | 2.35 | 3.50 | 2.93 | 2.91 | +1.56 | +115.56% | 0.02 | 57 | 722 | 1.67 | -0.12 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 130.00 | 3.40 | 4.20 | 3.80 | 3.93 | +2.28 | +138.19% | 0.03 | 129 | 634 | 1.64 | -0.15 | 0.01 | -0.59 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 135.00 | 4.30 | 5.20 | 4.75 | 4.78 | +2.70 | +129.81% | 0.04 | 99 | 562 | 1.60 | -0.18 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 140.00 | 5.80 | 6.60 | 6.20 | 6.48 | +3.91 | +152.14% | 0.04 | 201 | 1,167 | 1.61 | -0.22 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 145.00 | 7.00 | 8.80 | 7.90 | 7.87 | +4.62 | +142.16% | 0.05 | 309 | 1,498 | 1.61 | -0.27 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 150.00 | 9.00 | 10.50 | 9.75 | 9.70 | +5.90 | +155.27% | 0.07 | 1,258 | 1,548 | 1.62 | -0.32 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 155.00 | 11.50 | 13.10 | 12.30 | 12.50 | +7.85 | +168.82% | 0.08 | 58 | 433 | 1.65 | -0.36 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 160.00 | 14.00 | 15.60 | 14.80 | 14.86 | +8.96 | +151.87% | 0.09 | 207 | 909 | 1.64 | -0.41 | 0.01 | -0.93 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 165.00 | 16.50 | 18.50 | 17.50 | 17.08 | +9.64 | +129.57% | 0.11 | 551 | 478 | 1.65 | -0.46 | 0.01 | -0.95 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 167.50 | 18.10 | 20.10 | 19.10 | 19.00 | +11.10 | +140.51% | 0.11 | 43 | 61 | 1.67 | -0.48 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 170.00 | 19.80 | 21.00 | 20.40 | 20.24 | +11.24 | +124.89% | 0.12 | 136 | 426 | 1.64 | -0.51 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 172.50 | 21.30 | 23.40 | 22.35 | 22.13 | +13.11 | +145.35% | 0.13 | 13 | 91 | 1.68 | -0.53 | 0.01 | -0.96 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 175.00 | 22.20 | 25.40 | 23.80 | 23.51 | +13.05 | +124.77% | 0.14 | 242 | 444 | 1.67 | -0.55 | 0.01 | -0.95 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 177.50 | 24.30 | 27.10 | 25.70 | 25.12 | +14.22 | +130.46% | 0.14 | 14 | 135 | 1.69 | -0.57 | 0.01 | -0.94 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 180.00 | 25.90 | 28.70 | 27.30 | 26.96 | +14.24 | +111.95% | 0.15 | 302 | 639 | 1.68 | -0.59 | 0.01 | -0.93 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 182.50 | 27.60 | 30.60 | 29.10 | 30.00 | +17.20 | +134.38% | 0.16 | 55 | 83 | 1.69 | -0.61 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 185.00 | 29.50 | 32.40 | 30.95 | 28.15 | +13.15 | +87.67% | 0.17 | 20 | 289 | 1.70 | -0.63 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 187.50 | 31.40 | 34.30 | 32.85 | 22.76 | +7.76 | +51.74% | 0.18 | 2 | 41 | 1.70 | -0.65 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 190.00 | 33.40 | 35.80 | 34.60 | 31.50 | +13.80 | +77.97% | 0.18 | 40 | 384 | 1.69 | -0.67 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 192.50 | 35.40 | 38.20 | 36.80 | 29.60 | +12.40 | +72.10% | 0.19 | 7 | 17 | 1.72 | -0.69 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 195.00 | 37.30 | 40.20 | 38.75 | 25.85 | +5.45 | +26.72% | 0.20 | 5 | 99 | 1.72 | -0.71 | 0.01 | -0.83 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 197.50 | 39.40 | 42.30 | 40.85 | 40.60 | +20.60 | +103.00% | 0.21 | 9 | 93 | 1.73 | -0.72 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 200.00 | 41.50 | 44.30 | 42.90 | 37.40 | +14.57 | +63.82% | 0.21 | 38 | 404 | 1.74 | -0.74 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 202.50 | 43.60 | 46.30 | 44.95 | 41.02 | +17.32 | +73.08% | 0.22 | 7 | 64 | 1.74 | -0.75 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 205.00 | 45.70 | 48.40 | 47.05 | 43.17 | +19.77 | +84.49% | 0.23 | 3 | 64 | 1.74 | -0.77 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 207.50 | 48.00 | 50.60 | 49.30 | 27.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.77 | -0.78 | 0.01 | -0.71 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 210.00 | 50.20 | 52.80 | 51.50 | 44.30 | +15.80 | +55.44% | 0.25 | 18 | 123 | 1.77 | -0.79 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 212.50 | 52.40 | 55.00 | 53.70 | 31.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.78 | -0.80 | 0.01 | -0.67 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 215.00 | 54.60 | 57.30 | 55.95 | 26.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.79 | -0.81 | 0.01 | -0.65 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 217.50 | 56.90 | 59.60 | 58.25 | % | 0.27 | 0 | 0 | 1.81 | -0.82 | 0.01 | -0.63 | 6/9/2026 3:59:55 PM EST | |||
| 220.00 | 59.10 | 61.80 | 60.45 | 51.60 | +17.30 | +50.44% | 0.27 | 5 | 33 | 1.81 | -0.83 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 222.50 | 61.50 | 64.10 | 62.80 | % | 0.28 | 0 | 0 | 1.82 | -0.84 | 0.01 | -0.60 | 6/9/2026 3:59:55 PM EST | |||
| 225.00 | 63.80 | 66.40 | 65.10 | % | 0.29 | 0 | 0 | 1.83 | -0.85 | 0.01 | -0.58 | 6/9/2026 3:59:55 PM EST | |||
| 230.00 | 68.30 | 71.20 | 69.75 | 66.40 | +22.90 | +52.65% | 0.30 | 22 | 49 | 1.83 | -0.86 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 235.00 | 73.10 | 75.80 | 74.45 | 42.70 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.85 | -0.87 | 0.00 | -0.52 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 240.00 | 77.70 | 80.50 | 79.10 | 64.70 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.05 | -0.89 | 0.00 | -0.48 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 245.00 | 82.70 | 85.30 | 84.00 | % | 0.34 | 0 | 0 | 2.09 | -0.90 | 0.00 | -0.47 | 6/9/2026 3:59:55 PM EST | |||
| 250.00 | 87.40 | 90.40 | 88.90 | 85.30 | +26.29 | +44.56% | 0.36 | 13 | 36 | 2.14 | -0.91 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 255.00 | 92.30 | 95.20 | 93.75 | 91.00 | % | 0.37 | 20 | 0 | 2.17 | -0.91 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 3:59:55 PM EST | |
| 260.00 | 97.20 | 99.90 | 98.55 | 92.30 | 0.00 | 0.00% | 0.38 | 0 | 26 | 2.21 | -0.92 | 0.00 | -0.38 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 265.00 | 102.00 | 104.80 | 103.40 | 101.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.25 | -0.92 | 0.00 | -0.39 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 270.00 | 107.00 | 109.80 | 108.40 | % | 0.40 | 0 | 0 | 2.32 | -0.93 | 0.00 | -0.36 | 6/9/2026 3:59:55 PM EST | |||
| 280.00 | 116.60 | 119.60 | 118.10 | 114.60 | +0.60 | +0.53% | 0.42 | 25 | 56 | 2.37 | -0.94 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 290.00 | 126.70 | 129.70 | 128.20 | 111.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.52 | -0.95 | 0.00 | -0.28 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 300.00 | 136.60 | 139.30 | 137.95 | 102.90 | 0.00 | 0.00% | 0.46 | 0 | 15 | 2.53 | -0.96 | 0.00 | -0.26 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 310.00 | 146.40 | 149.20 | 147.80 | 137.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.61 | -0.96 | 0.00 | -0.27 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 320.00 | 156.50 | 159.10 | 157.80 | 154.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.67 | -0.96 | 0.00 | -0.23 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 330.00 | 166.40 | 169.00 | 167.70 | % | 0.51 | 0 | 0 | 2.74 | -0.97 | 0.00 | -0.21 | 6/9/2026 3:59:55 PM EST | |||
| 340.00 | 176.00 | 178.90 | 177.45 | 143.00 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.80 | -0.98 | 0.00 | -0.16 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 350.00 | 186.30 | 188.90 | 187.60 | 173.20 | 0.00 | 0.00% | 0.54 | 0 | 17 | 2.88 | -0.98 | 0.00 | -0.16 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |