Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $173.65 as of 6/8/2026 4:10:16 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 | 193.70 | 196.60 | 195.15 | 150.47 | 0.00 | 0.00% | 195.15 | 0 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 4:00:02 PM EST |
| 2.00 | 192.70 | 195.50 | 194.10 | 174.10 | 0.00 | 0.00% | 97.05 | 0 | 1,032 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 3.00 | 191.70 | 194.50 | 193.10 | 196.95 | -1.45 | -0.74% | 64.37 | 1 | 543 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 4.00 | 190.70 | 193.70 | 192.20 | 168.90 | 0.00 | 0.00% | 48.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 4:00:02 PM EST |
| 5.00 | 190.20 | 192.60 | 191.40 | 195.30 | +19.32 | +10.98% | 38.28 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 6.00 | 188.70 | 191.70 | 190.20 | 105.70 | 0.00 | 0.00% | 31.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/8/2026 4:00:02 PM EST |
| 7.00 | 187.70 | 190.40 | 189.05 | 161.30 | 0.00 | 0.00% | 27.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 4:00:02 PM EST |
| 8.00 | 186.70 | 189.60 | 188.15 | 160.50 | 0.00 | 0.00% | 23.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 4:00:02 PM EST |
| 9.00 | 185.70 | 188.70 | 187.20 | 167.60 | 0.00 | 0.00% | 20.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 10.00 | 184.70 | 187.80 | 186.25 | 161.10 | 0.00 | 0.00% | 18.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 4:00:02 PM EST |
| 11.00 | 183.80 | 186.50 | 185.15 | 137.40 | 0.00 | 0.00% | 16.83 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/8/2026 4:00:02 PM EST |
| 12.00 | 182.80 | 185.60 | 184.20 | 136.90 | 0.00 | 0.00% | 15.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/8/2026 4:00:02 PM EST |
| 13.00 | 181.80 | 184.70 | 183.25 | % | 14.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 14.00 | 180.80 | 183.60 | 182.20 | % | 13.01 | 0 | 1 | 9.77 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 15.00 | 179.80 | 182.50 | 181.15 | 147.40 | 0.00 | 0.00% | 12.08 | 0 | 24 | 9.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 4:00:02 PM EST |
| 16.00 | 178.80 | 181.80 | 180.30 | 125.00 | 0.00 | 0.00% | 11.27 | 0 | 2 | 9.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/8/2026 4:00:02 PM EST |
| 17.00 | 177.80 | 180.60 | 179.20 | 134.30 | 0.00 | 0.00% | 10.54 | 0 | 20 | 8.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/8/2026 4:00:02 PM EST |
| 18.00 | 176.80 | 179.80 | 178.30 | 172.80 | 0.00 | 0.00% | 9.91 | 0 | 27 | 9.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/8/2026 4:00:02 PM EST |
| 19.00 | 175.80 | 178.50 | 177.15 | 141.75 | 0.00 | 0.00% | 9.32 | 0 | 36 | 8.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/8/2026 4:00:02 PM EST |
| 20.00 | 174.80 | 177.50 | 176.15 | 199.00 | 0.00 | 0.00% | 8.81 | 0 | 347 | 8.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 4:00:02 PM EST |
| 21.00 | 173.80 | 176.40 | 175.10 | 165.02 | 0.00 | 0.00% | 8.34 | 0 | 15 | 7.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 22.00 | 172.80 | 175.60 | 174.20 | 145.92 | 0.00 | 0.00% | 7.92 | 0 | 40 | 7.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 4:00:02 PM EST |
| 23.00 | 171.80 | 174.60 | 173.20 | % | 7.53 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 24.00 | 170.80 | 173.70 | 172.25 | 175.80 | 0.00 | 0.00% | 7.18 | 0 | 10 | 7.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 25.00 | 169.80 | 172.50 | 171.15 | 179.70 | 0.00 | 0.00% | 6.85 | 0 | 1,111 | 7.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 26.00 | 168.80 | 171.70 | 170.25 | 198.20 | 0.00 | 0.00% | 6.55 | 0 | 7 | 7.39 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 4:00:02 PM EST |
| 27.00 | 167.80 | 170.60 | 169.20 | 178.00 | 0.00 | 0.00% | 6.27 | 0 | 76 | 7.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 28.00 | 166.80 | 169.60 | 168.20 | 177.00 | 0.00 | 0.00% | 6.01 | 0 | 344 | 7.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 29.00 | 165.80 | 168.60 | 167.20 | 176.00 | 0.00 | 0.00% | 5.77 | 0 | 6 | 6.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 30.00 | 164.80 | 167.90 | 166.35 | 176.00 | 0.00 | 0.00% | 5.54 | 0 | 424 | 6.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 31.00 | 163.80 | 166.60 | 165.20 | 174.00 | 0.00 | 0.00% | 5.33 | 0 | 32 | 6.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 32.00 | 162.80 | 165.60 | 164.20 | 173.00 | 0.00 | 0.00% | 5.13 | 0 | 71 | 6.51 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 33.00 | 161.80 | 164.60 | 163.20 | 111.75 | 0.00 | 0.00% | 4.95 | 0 | 64 | 6.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/8/2026 4:00:02 PM EST |
| 34.00 | 160.80 | 163.50 | 162.15 | 122.30 | 0.00 | 0.00% | 4.77 | 0 | 123 | 6.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 4:00:02 PM EST |
| 35.00 | 159.80 | 162.50 | 161.15 | 149.22 | 0.00 | 0.00% | 4.60 | 0 | 1,641 | 6.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 36.00 | 158.80 | 161.50 | 160.15 | 144.40 | 0.00 | 0.00% | 4.45 | 0 | 128 | 5.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 4:00:02 PM EST |
| 37.00 | 157.80 | 160.80 | 159.30 | 134.18 | 0.00 | 0.00% | 4.31 | 0 | 106 | 6.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 4:00:02 PM EST |
| 38.00 | 156.80 | 159.60 | 158.20 | 105.90 | 0.00 | 0.00% | 4.16 | 0 | 310 | 5.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/8/2026 4:00:02 PM EST |
| 39.00 | 155.80 | 158.60 | 157.20 | 146.60 | -2.70 | -1.81% | 4.03 | 1 | 50 | 5.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 40.00 | 154.80 | 157.70 | 156.25 | 157.00 | -1.30 | -0.83% | 3.91 | 2 | 758 | 5.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 41.00 | 153.80 | 157.30 | 155.55 | 160.20 | 0.00 | 0.00% | 3.79 | 0 | 101 | 5.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:02 PM EST |
| 42.00 | 152.90 | 155.60 | 154.25 | 145.80 | +4.20 | +2.97% | 3.67 | 4 | 89 | 5.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 43.00 | 151.80 | 154.80 | 153.30 | 138.60 | 0.00 | 0.00% | 3.57 | 0 | 39 | 5.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 4:00:02 PM EST |
| 44.00 | 150.80 | 153.70 | 152.25 | 145.40 | 0.00 | 0.00% | 3.46 | 0 | 23 | 5.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 45.00 | 149.80 | 152.60 | 151.20 | 156.00 | -1.10 | -0.70% | 3.36 | 1 | 215 | 5.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 46.00 | 148.80 | 151.70 | 150.25 | 133.14 | 0.00 | 0.00% | 3.27 | 0 | 25 | 5.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 4:00:02 PM EST |
| 47.00 | 147.80 | 150.70 | 149.25 | 132.17 | 0.00 | 0.00% | 3.18 | 0 | 34 | 5.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 4:00:02 PM EST |
| 48.00 | 146.80 | 149.70 | 148.25 | 157.00 | 0.00 | 0.00% | 3.09 | 0 | 59 | 5.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 49.00 | 145.80 | 148.80 | 147.30 | 152.00 | 0.00 | 0.00% | 3.01 | 0 | 67 | 5.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 50.00 | 144.80 | 147.90 | 146.35 | 128.55 | 0.00 | 0.00% | 2.93 | 0 | 1,292 | 5.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 55.00 | 139.90 | 142.80 | 141.35 | 149.90 | 0.00 | 0.00% | 2.57 | 0 | 3,415 | 4.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 60.00 | 134.90 | 137.80 | 136.35 | 125.60 | -18.30 | -12.72% | 2.27 | 2 | 1,780 | 4.43 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 65.00 | 129.90 | 132.80 | 131.35 | 112.58 | 0.00 | 0.00% | 2.02 | 0 | 1,273 | 4.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 70.00 | 124.90 | 127.90 | 126.40 | 114.90 | +28.90 | +33.61% | 1.81 | 4 | 1,106 | 3.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 75.00 | 120.00 | 122.80 | 121.40 | 122.87 | -5.13 | -4.01% | 1.62 | 9 | 652 | 3.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 80.00 | 115.00 | 117.90 | 116.45 | 105.00 | 0.00 | 0.00% | 1.46 | 0 | 324 | 3.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 85.00 | 110.10 | 112.90 | 111.50 | 100.75 | 0.00 | 0.00% | 1.31 | 0 | 1,304 | 3.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 90.00 | 105.20 | 108.10 | 106.65 | 111.90 | 0.00 | 0.00% | 1.19 | 0 | 172 | 3.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:02 PM EST |
| 95.00 | 100.20 | 102.90 | 101.55 | 84.92 | 0.00 | 0.00% | 1.07 | 0 | 75 | 2.89 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 100.00 | 95.30 | 98.50 | 96.90 | 97.00 | +6.80 | +7.54% | 0.97 | 44 | 2,193 | 2.71 | 0.99 | 0.00 | -0.06 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 105.00 | 90.40 | 93.20 | 91.80 | 79.85 | 0.00 | 0.00% | 0.87 | 0 | 297 | 2.64 | 0.98 | 0.00 | -0.10 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 110.00 | 85.70 | 88.60 | 87.15 | 75.78 | 0.00 | 0.00% | 0.79 | 0 | 149 | 2.59 | 0.98 | 0.00 | -0.13 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 115.00 | 80.70 | 83.60 | 82.15 | 83.25 | +19.84 | +31.29% | 0.71 | 1 | 713 | 2.42 | 0.97 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 120.00 | 76.00 | 78.80 | 77.40 | 86.40 | 0.00 | 0.00% | 0.65 | 0 | 1,157 | 2.32 | 0.96 | 0.00 | -0.21 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 125.00 | 71.20 | 74.60 | 72.90 | 79.60 | 0.00 | 0.00% | 0.58 | 0 | 842 | 2.14 | 0.95 | 0.00 | -0.24 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 130.00 | 66.50 | 69.20 | 67.85 | 71.69 | +3.69 | +5.43% | 0.52 | 1 | 126 | 2.09 | 0.94 | 0.00 | -0.29 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 135.00 | 62.70 | 64.80 | 63.75 | 55.00 | 0.00 | 0.00% | 0.47 | 0 | 193 | 1.96 | 0.93 | 0.00 | -0.33 | 6/3/2026 | 6/8/2026 4:00:02 PM EST |
| 140.00 | 57.30 | 60.20 | 58.75 | 62.72 | +12.62 | +25.19% | 0.42 | 6 | 1,216 | 1.58 | 0.92 | 0.00 | -0.37 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 145.00 | 52.90 | 56.10 | 54.50 | 63.28 | 0.00 | 0.00% | 0.38 | 0 | 126 | 1.63 | 0.90 | 0.00 | -0.43 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 150.00 | 48.60 | 51.40 | 50.00 | 49.00 | +7.75 | +18.79% | 0.33 | 31 | 2,525 | 1.57 | 0.88 | 0.00 | -0.49 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 155.00 | 45.20 | 47.30 | 46.25 | 52.10 | +16.30 | +45.54% | 0.30 | 6 | 428 | 1.62 | 0.85 | 0.00 | -0.55 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 160.00 | 40.60 | 43.40 | 42.00 | 43.00 | +14.70 | +51.95% | 0.26 | 62 | 294 | 1.56 | 0.82 | 0.01 | -0.62 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 165.00 | 38.00 | 39.80 | 38.90 | 41.64 | +15.29 | +58.03% | 0.24 | 13 | 842 | 1.62 | 0.79 | 0.01 | -0.69 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 167.50 | 35.10 | 37.90 | 36.50 | 39.60 | +9.90 | +33.34% | 0.22 | 10 | 40 | 1.56 | 0.77 | 0.01 | -0.72 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 170.00 | 33.40 | 36.30 | 34.85 | 34.20 | +8.04 | +30.74% | 0.21 | 21 | 682 | 1.56 | 0.75 | 0.01 | -0.75 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 172.50 | 31.70 | 34.50 | 33.10 | 35.05 | -5.66 | -13.91% | 0.19 | 1 | 30 | 1.55 | 0.74 | 0.01 | -0.78 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 175.00 | 30.10 | 33.00 | 31.55 | 31.07 | +7.68 | +32.84% | 0.18 | 63 | 895 | 1.56 | 0.72 | 0.01 | -0.81 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 177.50 | 28.60 | 31.30 | 29.95 | 33.97 | +12.97 | +61.77% | 0.17 | 7 | 811 | 1.55 | 0.70 | 0.01 | -0.84 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 180.00 | 27.20 | 29.80 | 28.50 | 27.80 | +6.30 | +29.31% | 0.16 | 144 | 1,129 | 1.55 | 0.68 | 0.01 | -0.87 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 182.50 | 25.70 | 28.40 | 27.05 | 27.80 | +9.80 | +54.45% | 0.15 | 32 | 59 | 1.55 | 0.66 | 0.01 | -0.90 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 185.00 | 24.30 | 27.00 | 25.65 | 25.09 | +6.59 | +35.63% | 0.14 | 105 | 496 | 1.55 | 0.64 | 0.01 | -0.92 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 187.50 | 23.10 | 25.80 | 24.45 | 25.80 | +7.75 | +42.94% | 0.13 | 27 | 35 | 1.56 | 0.62 | 0.01 | -0.94 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 190.00 | 21.90 | 24.00 | 22.95 | 23.99 | +7.99 | +49.94% | 0.12 | 143 | 1,238 | 1.54 | 0.60 | 0.01 | -0.96 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 192.50 | 21.00 | 23.30 | 22.15 | 21.30 | +7.00 | +48.96% | 0.12 | 102 | 27 | 1.58 | 0.58 | 0.01 | -0.97 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 195.00 | 20.10 | 22.10 | 21.10 | 20.81 | +7.61 | +57.66% | 0.11 | 482 | 214 | 1.59 | 0.56 | 0.01 | -0.98 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 197.50 | 19.10 | 21.10 | 20.10 | 20.80 | +8.80 | +73.34% | 0.10 | 305 | 69 | 1.60 | 0.54 | 0.01 | -0.99 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 200.00 | 18.50 | 19.80 | 19.15 | 19.25 | +6.96 | +56.64% | 0.10 | 1,434 | 2,441 | 1.61 | 0.52 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 202.50 | 16.90 | 19.10 | 18.00 | 17.50 | +4.33 | +32.88% | 0.09 | 55 | 152 | 1.60 | 0.50 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 205.00 | 16.30 | 18.00 | 17.15 | 17.00 | +5.28 | +45.06% | 0.08 | 113 | 136 | 1.61 | 0.49 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 207.50 | 15.60 | 17.20 | 16.40 | 16.00 | +3.30 | +25.99% | 0.08 | 13 | 110 | 1.62 | 0.47 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 210.00 | 14.00 | 16.20 | 15.10 | 15.50 | +4.77 | +44.46% | 0.07 | 1,314 | 1,785 | 1.58 | 0.45 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 212.50 | 13.60 | 15.50 | 14.55 | 13.64 | +3.24 | +31.16% | 0.07 | 7 | 17 | 1.61 | 0.43 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 215.00 | 12.00 | 14.80 | 13.40 | 13.80 | +5.80 | +72.50% | 0.06 | 69 | 178 | 1.59 | 0.42 | 0.01 | -0.99 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 217.50 | 11.70 | 14.00 | 12.85 | 15.50 | +6.20 | +66.67% | 0.06 | 10 | 28 | 1.60 | 0.40 | 0.01 | -0.98 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 220.00 | 11.70 | 13.00 | 12.35 | 12.00 | +4.00 | +50.00% | 0.06 | 451 | 861 | 1.62 | 0.38 | 0.01 | -0.97 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 222.50 | 10.80 | 12.50 | 11.65 | 11.89 | % | 0.05 | 59 | 0 | 1.62 | 0.37 | 0.01 | -0.96 | 6/8/2026 | 6/8/2026 4:00:02 PM EST | |
| 225.00 | 10.50 | 11.70 | 11.10 | 10.51 | +3.29 | +45.57% | 0.05 | 183 | 342 | 1.62 | 0.35 | 0.01 | -0.94 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 230.00 | 9.40 | 10.50 | 9.95 | 9.98 | +3.28 | +48.96% | 0.04 | 331 | 341 | 1.64 | 0.32 | 0.01 | -0.91 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 235.00 | 7.30 | 9.90 | 8.60 | 10.30 | +3.92 | +61.45% | 0.04 | 155 | 71 | 1.62 | 0.29 | 0.01 | -0.88 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 240.00 | 6.40 | 8.70 | 7.55 | 7.43 | +1.83 | +32.68% | 0.03 | 175 | 794 | 1.59 | 0.27 | 0.01 | -0.84 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 245.00 | 5.50 | 7.70 | 6.60 | 9.10 | +4.35 | +91.58% | 0.03 | 19 | 58 | 1.60 | 0.24 | 0.01 | -0.81 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 250.00 | 6.40 | 6.70 | 6.55 | 6.53 | +2.09 | +47.08% | 0.03 | 2,103 | 3,341 | 1.69 | 0.22 | 0.01 | -0.77 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 255.00 | 4.80 | 6.20 | 5.50 | 7.50 | +2.27 | +43.41% | 0.02 | 9 | 23 | 1.65 | 0.20 | 0.01 | -0.74 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 260.00 | 4.80 | 6.00 | 5.40 | 5.16 | +1.36 | +35.79% | 0.02 | 135 | 1,337 | 1.72 | 0.19 | 0.00 | -0.70 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 265.00 | 3.30 | 5.10 | 4.20 | 4.60 | +1.60 | +53.34% | 0.02 | 4 | 27 | 1.64 | 0.17 | 0.00 | -0.68 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 270.00 | 3.80 | 4.80 | 4.30 | 3.80 | +0.45 | +13.44% | 0.02 | 98 | 170 | 1.72 | 0.16 | 0.00 | -0.64 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 280.00 | 3.00 | 4.00 | 3.50 | 3.60 | +0.90 | +33.34% | 0.01 | 269 | 1,313 | 1.74 | 0.13 | 0.00 | -0.58 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 290.00 | 2.80 | 3.90 | 3.35 | 3.00 | -0.33 | -9.91% | 0.01 | 64 | 26 | 1.84 | 0.11 | 0.00 | -0.53 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 300.00 | 2.60 | 2.90 | 2.75 | 2.62 | +0.62 | +31.00% | 0.01 | 9,383 | 1,215 | 1.82 | 0.10 | 0.00 | -0.48 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 310.00 | 1.35 | 2.95 | 2.15 | 2.55 | -0.01 | -0.40% | 0.01 | 233 | 47 | 1.82 | 0.09 | 0.00 | -0.46 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 320.00 | 1.50 | 2.80 | 2.15 | 1.65 | -1.21 | -42.31% | 0.01 | 2 | 81 | 1.93 | 0.07 | 0.00 | -0.40 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 330.00 | 1.05 | 2.25 | 1.65 | 1.71 | -0.56 | -24.67% | 0.01 | 108 | 61 | 1.89 | 0.06 | 0.00 | -0.38 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 340.00 | 0.60 | 2.45 | 1.53 | 1.55 | +0.38 | +32.48% | 0.00 | 9 | 32 | 1.91 | 0.06 | 0.00 | -0.36 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 350.00 | 0.60 | 1.60 | 1.10 | 1.25 | +0.25 | +25.00% | 0.00 | 358 | 464 | 1.90 | 0.06 | 0.00 | -0.35 | 6/8/2026 | 6/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 25 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:02 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 | 6/8/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.50 | -71.43% | 0.00 | 6 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 96 | 592 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.20 | -96.00% | 0.00 | 12 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.32 | -65.31% | 0.01 | 2 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 949 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 500 | 3.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 50 | 293 | 3.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 27 | 1,473 | 2.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 75.00 | 0.10 | 0.70 | 0.40 | 0.18 | -0.12 | -40.00% | 0.01 | 18 | 369 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 47 | 604 | 2.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.31 | -0.39 | -55.72% | 0.00 | 46 | 1,791 | 2.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 0.45 | 0.28 | 0.45 | -0.20 | -30.77% | 0.00 | 41 | 543 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 95.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.35 | -43.75% | 0.00 | 49 | 135 | 2.23 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 100.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.56 | -55.45% | 0.00 | 560 | 2,023 | 2.10 | -0.01 | 0.00 | -0.06 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.80 | -0.45 | -36.00% | 0.01 | 2 | 243 | 2.00 | -0.02 | 0.00 | -0.10 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 110.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.86 | -56.96% | 0.01 | 23 | 350 | 1.97 | -0.02 | 0.00 | -0.13 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 0.85 | -0.65 | -43.34% | 0.01 | 24 | 900 | 1.96 | -0.03 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 120.00 | 0.75 | 1.20 | 0.98 | 1.00 | -1.15 | -53.49% | 0.01 | 38 | 997 | 1.81 | -0.04 | 0.00 | -0.21 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 125.00 | 1.10 | 1.45 | 1.28 | 1.35 | -1.13 | -45.57% | 0.01 | 28 | 719 | 1.79 | -0.05 | 0.00 | -0.24 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 130.00 | 1.45 | 1.85 | 1.65 | 1.65 | -1.67 | -50.31% | 0.01 | 20 | 633 | 1.76 | -0.06 | 0.00 | -0.29 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 135.00 | 1.55 | 2.55 | 2.05 | 2.08 | -2.07 | -49.88% | 0.02 | 65 | 518 | 1.72 | -0.07 | 0.00 | -0.33 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 140.00 | 2.30 | 3.00 | 2.65 | 2.57 | -2.79 | -52.06% | 0.02 | 171 | 1,278 | 1.71 | -0.08 | 0.00 | -0.37 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 145.00 | 2.75 | 3.50 | 3.13 | 3.25 | -3.12 | -48.98% | 0.02 | 62 | 1,524 | 1.65 | -0.10 | 0.00 | -0.43 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 150.00 | 3.60 | 4.20 | 3.90 | 3.80 | -3.90 | -50.65% | 0.03 | 203 | 1,543 | 1.63 | -0.12 | 0.00 | -0.49 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 155.00 | 4.10 | 5.20 | 4.65 | 4.65 | -4.35 | -48.34% | 0.03 | 37 | 436 | 1.58 | -0.15 | 0.00 | -0.55 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 160.00 | 5.20 | 6.20 | 5.70 | 5.90 | -5.80 | -49.58% | 0.04 | 171 | 966 | 1.57 | -0.18 | 0.01 | -0.62 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 165.00 | 6.50 | 7.50 | 7.00 | 7.44 | -5.76 | -43.64% | 0.04 | 27 | 465 | 1.57 | -0.21 | 0.01 | -0.69 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 167.50 | 6.70 | 8.40 | 7.55 | 7.90 | -6.11 | -43.62% | 0.05 | 4 | 58 | 1.54 | -0.23 | 0.01 | -0.72 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 170.00 | 7.70 | 9.10 | 8.40 | 9.00 | -6.70 | -42.68% | 0.05 | 172 | 347 | 1.55 | -0.25 | 0.01 | -0.75 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 172.50 | 8.20 | 11.00 | 9.60 | 9.02 | -8.81 | -49.42% | 0.06 | 13 | 93 | 1.58 | -0.26 | 0.01 | -0.78 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 175.00 | 9.40 | 11.80 | 10.60 | 10.46 | -7.24 | -40.91% | 0.06 | 90 | 409 | 1.59 | -0.28 | 0.01 | -0.81 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 177.50 | 10.10 | 12.90 | 11.50 | 10.90 | -8.52 | -43.88% | 0.06 | 15 | 138 | 1.58 | -0.30 | 0.01 | -0.84 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 180.00 | 11.70 | 13.40 | 12.55 | 12.72 | -8.98 | -41.39% | 0.07 | 93 | 623 | 1.58 | -0.32 | 0.01 | -0.87 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 182.50 | 12.70 | 15.10 | 13.90 | 12.80 | -8.94 | -41.13% | 0.08 | 14 | 74 | 1.61 | -0.34 | 0.01 | -0.90 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 185.00 | 13.90 | 15.70 | 14.80 | 15.00 | -10.00 | -40.00% | 0.08 | 11 | 288 | 1.59 | -0.36 | 0.01 | -0.92 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 187.50 | 15.00 | 16.80 | 15.90 | 15.00 | -9.95 | -39.88% | 0.08 | 40 | 33 | 1.58 | -0.38 | 0.01 | -0.94 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 190.00 | 16.10 | 18.40 | 17.25 | 17.70 | -10.60 | -37.46% | 0.09 | 42 | 385 | 1.59 | -0.40 | 0.01 | -0.96 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 192.50 | 17.60 | 19.90 | 18.75 | 17.20 | -5.00 | -22.53% | 0.10 | 32 | 3 | 1.61 | -0.42 | 0.01 | -0.97 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 195.00 | 18.80 | 20.70 | 19.75 | 20.40 | -3.70 | -15.36% | 0.10 | 85 | 52 | 1.59 | -0.44 | 0.01 | -0.98 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 197.50 | 19.90 | 23.10 | 21.50 | 20.00 | -12.11 | -37.72% | 0.11 | 39 | 79 | 1.61 | -0.46 | 0.01 | -0.99 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 200.00 | 21.30 | 23.60 | 22.45 | 22.83 | -13.17 | -36.59% | 0.11 | 74 | 410 | 1.57 | -0.48 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 202.50 | 22.80 | 25.30 | 24.05 | 23.70 | +1.70 | +7.73% | 0.12 | 23 | 58 | 1.58 | -0.50 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 205.00 | 24.50 | 27.30 | 25.90 | 23.40 | -4.44 | -15.95% | 0.13 | 5 | 63 | 1.61 | -0.51 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 207.50 | 26.30 | 28.90 | 27.60 | 27.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.62 | -0.53 | 0.01 | -1.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 210.00 | 27.40 | 29.90 | 28.65 | 28.50 | -14.71 | -34.05% | 0.14 | 13 | 134 | 1.57 | -0.55 | 0.01 | -1.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 212.50 | 29.10 | 32.40 | 30.75 | 31.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.61 | -0.57 | 0.01 | -1.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 215.00 | 31.20 | 34.10 | 32.65 | 26.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.63 | -0.58 | 0.01 | -0.99 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 217.50 | 32.80 | 35.00 | 33.90 | % | 0.16 | 0 | 0 | 1.59 | -0.60 | 0.01 | -0.98 | 6/8/2026 4:00:02 PM EST | |||
| 220.00 | 34.60 | 37.30 | 35.95 | 34.30 | -3.40 | -9.02% | 0.16 | 10 | 33 | 1.61 | -0.62 | 0.01 | -0.97 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 222.50 | 36.50 | 39.30 | 37.90 | % | 0.17 | 0 | 0 | 1.62 | -0.63 | 0.01 | -0.96 | 6/8/2026 4:00:02 PM EST | |||
| 225.00 | 38.40 | 40.50 | 39.45 | % | 0.18 | 0 | 0 | 1.60 | -0.65 | 0.01 | -0.94 | 6/8/2026 4:00:02 PM EST | |||
| 230.00 | 42.30 | 45.10 | 43.70 | 43.50 | -24.80 | -36.31% | 0.19 | 30 | 59 | 1.64 | -0.68 | 0.01 | -0.91 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 235.00 | 46.20 | 48.40 | 47.30 | 42.70 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.61 | -0.71 | 0.01 | -0.88 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 240.00 | 50.30 | 53.10 | 51.70 | 64.70 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.65 | -0.73 | 0.01 | -0.84 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 245.00 | 54.40 | 57.30 | 55.85 | % | 0.23 | 0 | 0 | 1.66 | -0.76 | 0.01 | -0.81 | 6/8/2026 4:00:02 PM EST | |||
| 250.00 | 58.80 | 61.60 | 60.20 | 59.01 | -5.81 | -8.97% | 0.24 | 18 | 34 | 1.67 | -0.78 | 0.01 | -0.77 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 255.00 | 63.10 | 66.00 | 64.55 | % | 0.25 | 0 | 0 | 1.68 | -0.80 | 0.01 | -0.74 | 6/8/2026 4:00:02 PM EST | |||
| 260.00 | 67.60 | 70.40 | 69.00 | 92.30 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.69 | -0.81 | 0.00 | -0.70 | 5/19/2026 | 6/8/2026 4:00:02 PM EST |
| 265.00 | 72.00 | 74.90 | 73.45 | 101.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | -0.83 | 0.00 | -0.68 | 5/20/2026 | 6/8/2026 4:00:02 PM EST |
| 270.00 | 76.60 | 79.50 | 78.05 | % | 0.29 | 0 | 0 | 1.71 | -0.84 | 0.00 | -0.64 | 6/8/2026 4:00:02 PM EST | |||
| 280.00 | 85.90 | 88.80 | 87.35 | 114.00 | 0.00 | 0.00% | 0.31 | 0 | 56 | 1.74 | -0.87 | 0.00 | -0.58 | 5/20/2026 | 6/8/2026 4:00:02 PM EST |
| 290.00 | 95.30 | 98.20 | 96.75 | 111.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.75 | -0.89 | 0.00 | -0.53 | 5/26/2026 | 6/8/2026 4:00:02 PM EST |
| 300.00 | 104.90 | 107.70 | 106.30 | 102.90 | -32.10 | -23.78% | 0.35 | 58 | 2 | 1.78 | -0.90 | 0.00 | -0.48 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 310.00 | 114.40 | 117.40 | 115.90 | 137.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.75 | -0.91 | 0.00 | -0.46 | 5/20/2026 | 6/8/2026 4:00:02 PM EST |
| 320.00 | 124.20 | 127.00 | 125.60 | 154.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.78 | -0.93 | 0.00 | -0.40 | 5/20/2026 | 6/8/2026 4:00:02 PM EST |
| 330.00 | 133.90 | 136.70 | 135.30 | % | 0.41 | 0 | 0 | 2.21 | -0.94 | 0.00 | -0.38 | 6/8/2026 4:00:02 PM EST | |||
| 340.00 | 143.80 | 146.50 | 145.15 | 143.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.76 | -0.94 | 0.00 | -0.36 | 5/14/2026 | 6/8/2026 4:00:02 PM EST |
| 350.00 | 153.50 | 156.40 | 154.95 | 173.20 | 0.00 | 0.00% | 0.44 | 0 | 17 | 2.32 | -0.94 | 0.00 | -0.35 | 5/26/2026 | 6/8/2026 4:00:02 PM EST |