Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $123.42 as of 7/22/2026 5:40:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.70 | 62.40 | 60.55 | 64.70 | -0.90 | -1.38% | 1.21 | 1 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 55.00 | 53.80 | 57.40 | 55.60 | % | 1.01 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 60.00 | 48.80 | 52.40 | 50.60 | 52.00 | 0.00 | 0.00% | 0.84 | 0 | 14 | 6.37 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 65.00 | 44.40 | 47.40 | 45.90 | 40.45 | 0.00 | 0.00% | 0.71 | 0 | 6 | 5.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 67.00 | 42.00 | 45.40 | 43.70 | 42.10 | 0.00 | 0.00% | 0.65 | 0 | 12 | 5.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 68.00 | 40.90 | 44.40 | 42.65 | 49.65 | 0.00 | 0.00% | 0.63 | 0 | 21 | 5.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 69.00 | 40.00 | 43.50 | 41.75 | 42.30 | -6.80 | -13.85% | 0.61 | 3 | 15 | 5.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 70.00 | 39.40 | 42.40 | 40.90 | 41.40 | -6.80 | -14.11% | 0.58 | 4 | 6 | 5.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 71.00 | 37.70 | 41.50 | 39.60 | 39.80 | -6.50 | -14.04% | 0.56 | 13 | 21 | 4.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 72.00 | 36.70 | 40.50 | 38.60 | 38.90 | -6.40 | -14.13% | 0.54 | 16 | 23 | 4.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 73.00 | 35.70 | 39.50 | 37.60 | 38.34 | -5.78 | -13.11% | 0.52 | 7 | 20 | 4.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 74.00 | 35.00 | 38.50 | 36.75 | 37.44 | -5.68 | -13.18% | 0.50 | 7 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 75.00 | 33.70 | 37.50 | 35.60 | 40.60 | +1.30 | +3.31% | 0.47 | 4 | 16 | 4.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 76.00 | 33.00 | 36.50 | 34.75 | 40.01 | +6.99 | +21.17% | 0.46 | 2 | 63 | 4.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 77.00 | 32.10 | 35.50 | 33.80 | 36.30 | -2.65 | -6.81% | 0.44 | 3 | 59 | 4.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 78.00 | 31.60 | 34.50 | 33.05 | 35.39 | -2.56 | -6.75% | 0.42 | 1 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 79.00 | 30.10 | 33.50 | 31.80 | 36.52 | -0.52 | -1.41% | 0.40 | 1 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 80.00 | 28.70 | 32.50 | 30.60 | 31.62 | -3.78 | -10.68% | 0.38 | 4 | 203 | 3.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 81.00 | 28.60 | 31.50 | 30.05 | 30.70 | -4.25 | -12.16% | 0.37 | 9 | 60 | 3.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 82.00 | 27.00 | 30.50 | 28.75 | 31.25 | -2.80 | -8.23% | 0.35 | 10 | 60 | 3.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 83.00 | 25.80 | 29.50 | 27.65 | 30.80 | +3.69 | +13.62% | 0.33 | 29 | 89 | 3.60 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 84.00 | 24.70 | 28.50 | 26.60 | 29.81 | -2.33 | -7.25% | 0.32 | 28 | 89 | 3.49 | 0.99 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 85.00 | 24.60 | 27.50 | 26.05 | 31.18 | +9.36 | +42.90% | 0.31 | 6 | 10 | 3.38 | 0.99 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 86.00 | 23.30 | 26.60 | 24.95 | 26.46 | -5.54 | -17.32% | 0.29 | 9 | 133 | 3.34 | 0.99 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 87.00 | 21.80 | 25.60 | 23.70 | 27.87 | +2.67 | +10.60% | 0.27 | 6 | 132 | 3.23 | 0.98 | 0.00 | -0.09 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 88.00 | 20.90 | 24.60 | 22.75 | 25.40 | +1.80 | +7.63% | 0.26 | 22 | 81 | 3.12 | 0.98 | 0.00 | -0.12 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 89.00 | 19.90 | 23.70 | 21.80 | 24.50 | -3.09 | -11.20% | 0.24 | 22 | 81 | 3.07 | 0.97 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 90.00 | 19.60 | 22.70 | 21.15 | 21.06 | -4.94 | -19.00% | 0.23 | 2 | 91 | 2.96 | 0.96 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 91.00 | 18.80 | 21.80 | 20.30 | 25.63 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.85 | 0.96 | 0.01 | -0.26 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 92.00 | 17.80 | 20.80 | 19.30 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.80 | 0.95 | 0.01 | -0.31 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 93.00 | 16.90 | 19.90 | 18.40 | 12.68 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.74 | 0.94 | 0.01 | -0.36 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 94.00 | 16.00 | 18.90 | 17.45 | 18.09 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.63 | 0.92 | 0.01 | -0.42 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 95.00 | 14.70 | 17.20 | 15.95 | 17.00 | -8.99 | -34.59% | 0.17 | 2 | 38 | 2.18 | 0.91 | 0.01 | -0.48 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 96.00 | 14.20 | 17.00 | 15.60 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.46 | 0.90 | 0.01 | -0.54 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 97.00 | 13.30 | 15.90 | 14.60 | 15.95 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.30 | 0.88 | 0.02 | -0.60 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 98.00 | 12.60 | 14.90 | 13.75 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.19 | 0.86 | 0.02 | -0.66 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 99.00 | 11.60 | 13.70 | 12.65 | 14.65 | -1.88 | -11.38% | 0.13 | 1 | 52 | 2.00 | 0.84 | 0.02 | -0.72 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 100.00 | 10.70 | 13.10 | 11.90 | 12.30 | -7.68 | -38.44% | 0.12 | 6 | 176 | 2.06 | 0.82 | 0.02 | -0.78 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 101.00 | 10.20 | 12.10 | 11.15 | 18.44 | 0.00 | 0.00% | 0.11 | 0 | 214 | 1.62 | 0.80 | 0.02 | -0.84 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 102.00 | 8.90 | 11.30 | 10.10 | 10.39 | -7.21 | -40.97% | 0.10 | 7 | 75 | 1.39 | 0.77 | 0.02 | -0.89 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 103.00 | 8.90 | 10.60 | 9.75 | 17.92 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.66 | 0.75 | 0.03 | -0.94 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 104.00 | 8.30 | 9.20 | 8.75 | 9.20 | -5.80 | -38.67% | 0.08 | 2 | 140 | 1.57 | 0.72 | 0.03 | -0.99 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 105.00 | 7.00 | 9.20 | 8.10 | 8.35 | -7.35 | -46.82% | 0.08 | 3 | 680 | 1.55 | 0.69 | 0.03 | -1.04 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 106.00 | 7.00 | 7.90 | 7.45 | 12.00 | -2.99 | -19.95% | 0.07 | 1 | 71 | 1.55 | 0.66 | 0.03 | -1.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 107.00 | 6.40 | 7.90 | 7.15 | 7.25 | -6.92 | -48.84% | 0.07 | 2 | 61 | 1.65 | 0.63 | 0.03 | -1.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 108.00 | 5.80 | 6.60 | 6.20 | 6.25 | -6.85 | -52.29% | 0.06 | 21 | 315 | 1.53 | 0.60 | 0.03 | -1.14 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 109.00 | 5.20 | 6.20 | 5.70 | 7.15 | -4.15 | -36.73% | 0.05 | 2 | 245 | 1.54 | 0.57 | 0.03 | -1.15 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 110.00 | 4.30 | 5.40 | 4.85 | 5.20 | -7.00 | -57.38% | 0.04 | 137 | 1,080 | 1.54 | 0.53 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 111.00 | 4.20 | 4.70 | 4.45 | 4.60 | -6.70 | -59.30% | 0.04 | 40 | 1,388 | 1.49 | 0.50 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 112.00 | 3.70 | 4.60 | 4.15 | 4.09 | -5.64 | -57.97% | 0.04 | 87 | 214 | 1.50 | 0.47 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 113.00 | 3.30 | 4.20 | 3.75 | 3.93 | -5.07 | -56.34% | 0.03 | 98 | 219 | 1.50 | 0.43 | 0.03 | -1.15 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 114.00 | 3.00 | 3.60 | 3.30 | 3.40 | -5.95 | -63.64% | 0.03 | 181 | 180 | 1.48 | 0.40 | 0.03 | -1.13 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 115.00 | 2.85 | 3.20 | 3.03 | 2.93 | -5.39 | -64.79% | 0.03 | 442 | 648 | 1.50 | 0.37 | 0.03 | -1.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 116.00 | 2.50 | 2.95 | 2.73 | 2.70 | -5.50 | -67.08% | 0.02 | 620 | 201 | 1.51 | 0.34 | 0.03 | -1.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 117.00 | 2.00 | 2.70 | 2.35 | 2.15 | -5.53 | -72.01% | 0.02 | 243 | 167 | 1.48 | 0.31 | 0.03 | -1.04 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 118.00 | 1.80 | 2.40 | 2.10 | 2.10 | -4.82 | -69.66% | 0.02 | 904 | 120 | 1.48 | 0.28 | 0.03 | -1.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 119.00 | 1.50 | 2.15 | 1.83 | 1.84 | -4.89 | -72.66% | 0.02 | 71 | 137 | 1.47 | 0.26 | 0.03 | -0.95 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 120.00 | 1.45 | 1.70 | 1.58 | 1.55 | -4.71 | -75.24% | 0.01 | 4,153 | 1,346 | 1.48 | 0.23 | 0.03 | -0.91 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 121.00 | 1.10 | 1.90 | 1.50 | 1.50 | -3.70 | -71.16% | 0.01 | 155 | 169 | 1.51 | 0.21 | 0.02 | -0.86 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 122.00 | 0.95 | 1.40 | 1.18 | 1.23 | -4.07 | -76.80% | 0.01 | 806 | 148 | 1.45 | 0.19 | 0.02 | -0.81 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 123.00 | 0.70 | 1.35 | 1.03 | 1.10 | -3.80 | -77.56% | 0.01 | 134 | 101 | 1.44 | 0.17 | 0.02 | -0.75 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 124.00 | 0.85 | 1.65 | 1.25 | 1.15 | -3.32 | -74.28% | 0.01 | 113 | 115 | 1.62 | 0.15 | 0.02 | -0.70 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 125.00 | 0.75 | 0.90 | 0.83 | 0.85 | -3.35 | -79.77% | 0.01 | 2,952 | 3,312 | 1.50 | 0.13 | 0.02 | -0.65 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 126.00 | 0.50 | 1.10 | 0.80 | 0.83 | -2.97 | -78.16% | 0.01 | 169 | 219 | 1.51 | 0.12 | 0.02 | -0.60 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 127.00 | 0.40 | 1.00 | 0.70 | 0.91 | -2.59 | -74.00% | 0.01 | 35 | 145 | 1.51 | 0.10 | 0.02 | -0.55 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 128.00 | 0.25 | 0.90 | 0.58 | 0.69 | -2.61 | -79.10% | 0.00 | 119 | 189 | 1.48 | 0.09 | 0.01 | -0.51 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 129.00 | 0.30 | 0.55 | 0.43 | 0.55 | -2.52 | -82.09% | 0.00 | 77 | 84 | 1.39 | 0.08 | 0.01 | -0.44 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 130.00 | 0.40 | 0.50 | 0.45 | 0.45 | -2.30 | -83.64% | 0.00 | 1,046 | 2,443 | 1.53 | 0.07 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 131.00 | 0.20 | 0.95 | 0.58 | 0.38 | -2.18 | -85.16% | 0.00 | 19 | 51 | 1.60 | 0.06 | 0.01 | -0.33 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 132.00 | 0.05 | 0.90 | 0.48 | 0.45 | -1.75 | -79.55% | 0.00 | 68 | 128 | 1.53 | 0.05 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 133.00 | 0.05 | 0.80 | 0.43 | 0.32 | -1.73 | -84.39% | 0.00 | 11 | 71 | 1.55 | 0.05 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 134.00 | 0.05 | 0.70 | 0.38 | 0.30 | -1.57 | -83.96% | 0.00 | 33 | 82 | 1.56 | 0.04 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 135.00 | 0.20 | 0.30 | 0.25 | 0.22 | -1.55 | -87.58% | 0.00 | 328 | 935 | 1.58 | 0.03 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 136.00 | 0.05 | 0.35 | 0.20 | 0.20 | -1.40 | -87.50% | 0.00 | 23 | 59 | 1.50 | 0.03 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 137.00 | 0.05 | 0.60 | 0.33 | 0.24 | -1.15 | -82.74% | 0.00 | 24 | 30 | 1.66 | 0.03 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 138.00 | 0.05 | 0.40 | 0.23 | 0.20 | -1.05 | -84.00% | 0.00 | 18 | 346 | 1.73 | 0.02 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 139.00 | 0.00 | 0.55 | 0.28 | 0.25 | -1.15 | -82.15% | 0.00 | 18 | 44 | 2.06 | 0.02 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 140.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.91 | -85.85% | 0.00 | 550 | 1,032 | 1.60 | 0.02 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 141.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.82 | -86.32% | 0.00 | 9 | 144 | 1.71 | 0.01 | 0.00 | -0.06 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 142.00 | 0.10 | 1.00 | 0.55 | 0.13 | -0.72 | -84.71% | 0.00 | 32 | 81 | 2.09 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 143.00 | 0.10 | 0.55 | 0.33 | 0.10 | -0.63 | -86.31% | 0.00 | 13 | 31 | 2.38 | 0.01 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 144.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.35 | -70.00% | 0.00 | 9 | 40 | 2.09 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.55 | -84.62% | 0.00 | 53 | 774 | 1.79 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.22 | -0.40 | -64.52% | 0.00 | 24 | 33 | 2.55 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 147.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 838 | 50 | 2.15 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 148.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.46 | -76.67% | 0.00 | 3 | 103 | 2.47 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 149.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.73 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.31 | -79.49% | 0.00 | 169 | 1,107 | 1.83 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 152.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 27 | 156 | 1.91 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 110 | 2.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 41 | 2.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 14 | 316 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 127 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 605 | 2.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 344 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 183 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 177.50 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 182.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 4.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 4.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 1.75 | 0.88 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 944 | 4.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,252 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.45 | -78.95% | 0.00 | 1 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.17 | -70.84% | 0.00 | 2 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.20 | -1.55 | -88.58% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 2,284 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 396 | 2.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 244 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 59 | 3.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 3.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 55 | 81 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 59 | 711 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.08 | -61.54% | 0.00 | 31 | 91 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 82.00 | 0.05 | 0.60 | 0.33 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 51 | 2.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 171 | 447 | 2.17 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 22 | 86 | 1.86 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 136 | 464 | 1.79 | -0.01 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 48 | 119 | 1.66 | -0.01 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 16 | 150 | 2.26 | -0.02 | 0.00 | -0.09 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.12 | -40.00% | 0.00 | 23 | 96 | 1.90 | -0.02 | 0.00 | -0.12 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 89.00 | 0.05 | 0.20 | 0.13 | 0.22 | -0.06 | -21.43% | 0.00 | 66 | 47 | 1.62 | -0.03 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 687 | 991 | 1.58 | -0.04 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 91.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.15 | -40.55% | 0.00 | 3 | 86 | 1.65 | -0.04 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 92.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.06 | -15.00% | 0.00 | 5 | 108 | 1.54 | -0.05 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 93.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 20 | 52 | 1.57 | -0.06 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 94.00 | 0.15 | 0.55 | 0.35 | 0.48 | -0.02 | -4.00% | 0.00 | 38 | 63 | 1.44 | -0.08 | 0.01 | -0.42 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 95.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.02 | -3.64% | 0.01 | 1,051 | 1,093 | 1.54 | -0.09 | 0.01 | -0.48 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 96.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.05 | -7.15% | 0.01 | 30 | 41 | 1.53 | -0.10 | 0.01 | -0.54 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 97.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.05 | -6.67% | 0.01 | 26 | 84 | 1.53 | -0.12 | 0.02 | -0.60 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 98.00 | 0.75 | 0.95 | 0.85 | 0.93 | +0.10 | +12.05% | 0.01 | 52 | 108 | 1.50 | -0.14 | 0.02 | -0.66 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 99.00 | 0.60 | 1.40 | 1.00 | 1.00 | +0.12 | +13.64% | 0.01 | 60 | 83 | 1.48 | -0.16 | 0.02 | -0.72 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 100.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.21 | +21.22% | 0.01 | 1,368 | 633 | 1.49 | -0.18 | 0.02 | -0.78 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 101.00 | 1.20 | 1.50 | 1.35 | 1.39 | +0.30 | +27.53% | 0.01 | 57 | 80 | 1.46 | -0.20 | 0.02 | -0.84 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 102.00 | 1.25 | 1.90 | 1.58 | 1.67 | +0.47 | +39.17% | 0.02 | 48 | 75 | 1.46 | -0.23 | 0.02 | -0.89 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 103.00 | 1.60 | 2.30 | 1.95 | 1.93 | +0.43 | +28.67% | 0.02 | 22 | 60 | 1.50 | -0.25 | 0.03 | -0.94 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 104.00 | 1.95 | 2.35 | 2.15 | 2.14 | +0.52 | +32.10% | 0.02 | 48 | 69 | 1.47 | -0.28 | 0.03 | -0.99 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 105.00 | 2.20 | 2.65 | 2.43 | 2.15 | +0.55 | +34.38% | 0.02 | 606 | 905 | 1.45 | -0.31 | 0.03 | -1.04 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 106.00 | 2.50 | 3.40 | 2.95 | 2.89 | +0.87 | +43.07% | 0.03 | 54 | 71 | 1.51 | -0.34 | 0.03 | -1.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 107.00 | 2.95 | 3.30 | 3.13 | 3.14 | +0.99 | +46.05% | 0.03 | 72 | 152 | 1.43 | -0.37 | 0.03 | -1.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 108.00 | 3.20 | 3.80 | 3.50 | 3.50 | +1.08 | +44.63% | 0.03 | 57 | 67 | 1.42 | -0.40 | 0.03 | -1.14 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 109.00 | 3.60 | 4.50 | 4.05 | 3.70 | +1.15 | +45.10% | 0.04 | 79 | 96 | 1.45 | -0.43 | 0.03 | -1.15 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 110.00 | 4.20 | 4.80 | 4.50 | 4.40 | +1.65 | +60.00% | 0.04 | 849 | 891 | 1.43 | -0.47 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 111.00 | 4.30 | 5.40 | 4.85 | 5.18 | +2.03 | +64.45% | 0.04 | 143 | 85 | 1.38 | -0.50 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 112.00 | 5.30 | 5.70 | 5.50 | 5.22 | +1.82 | +53.53% | 0.05 | 266 | 376 | 1.41 | -0.53 | 0.03 | -1.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 113.00 | 5.40 | 6.50 | 5.95 | 5.80 | +1.86 | +47.21% | 0.05 | 160 | 130 | 1.36 | -0.57 | 0.03 | -1.15 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 114.00 | 6.50 | 7.00 | 6.75 | 6.60 | +2.29 | +53.14% | 0.06 | 173 | 377 | 1.42 | -0.60 | 0.03 | -1.13 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 115.00 | 6.60 | 7.70 | 7.15 | 7.00 | +2.40 | +52.18% | 0.06 | 134 | 252 | 1.33 | -0.63 | 0.03 | -1.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 116.00 | 7.60 | 8.30 | 7.95 | 5.50 | +0.50 | +10.00% | 0.07 | 50 | 81 | 1.37 | -0.66 | 0.03 | -1.08 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 117.00 | 7.80 | 9.10 | 8.45 | 8.80 | +3.30 | +60.00% | 0.07 | 82 | 31 | 1.29 | -0.69 | 0.03 | -1.04 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 118.00 | 9.00 | 10.20 | 9.60 | 9.50 | +3.57 | +60.21% | 0.08 | 35 | 54 | 1.43 | -0.72 | 0.03 | -1.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 119.00 | 9.80 | 10.50 | 10.15 | 10.22 | +3.86 | +60.70% | 0.09 | 27 | 664 | 1.34 | -0.74 | 0.03 | -0.95 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 120.00 | 10.00 | 12.20 | 11.10 | 11.20 | +4.60 | +69.70% | 0.09 | 83 | 344 | 1.38 | -0.77 | 0.03 | -0.91 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 121.00 | 10.80 | 13.00 | 11.90 | 11.60 | +3.40 | +41.47% | 0.10 | 48 | 22 | 1.35 | -0.79 | 0.02 | -0.86 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 122.00 | 11.40 | 13.70 | 12.55 | 12.30 | +4.10 | +50.00% | 0.10 | 12 | 48 | 1.18 | -0.81 | 0.02 | -0.81 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 123.00 | 12.20 | 14.60 | 13.40 | 14.97 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.94 | -0.83 | 0.02 | -0.75 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 124.00 | 13.30 | 15.50 | 14.40 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.98 | -0.85 | 0.02 | -0.70 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 125.00 | 13.80 | 16.80 | 15.30 | 15.34 | +4.75 | +44.86% | 0.12 | 7 | 179 | 2.18 | -0.87 | 0.02 | -0.65 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 126.00 | 14.60 | 17.70 | 16.15 | 12.70 | +2.12 | +20.04% | 0.13 | 1 | 205 | 2.22 | -0.88 | 0.02 | -0.60 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 127.00 | 16.00 | 18.60 | 17.30 | 16.97 | +5.92 | +53.58% | 0.14 | 3 | 9 | 2.25 | -0.90 | 0.02 | -0.55 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 128.00 | 16.40 | 19.50 | 17.95 | 13.52 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.28 | -0.91 | 0.01 | -0.51 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 129.00 | 17.50 | 20.80 | 19.15 | 19.19 | 0.00 | 0.00% | 0.15 | 0 | 16 | 2.52 | -0.92 | 0.01 | -0.44 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 130.00 | 18.30 | 21.40 | 19.85 | 16.11 | +2.51 | +18.46% | 0.15 | 4 | 189 | 2.38 | -0.93 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 131.00 | 19.20 | 22.70 | 20.95 | 16.57 | +2.17 | +15.07% | 0.16 | 4 | 6 | 2.57 | -0.94 | 0.01 | -0.33 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 132.00 | 20.10 | 23.70 | 21.90 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 193 | 2.64 | -0.95 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 133.00 | 20.90 | 24.60 | 22.75 | 22.00 | -7.90 | -26.43% | 0.17 | 1 | 9 | 2.71 | -0.95 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 134.00 | 22.10 | 25.60 | 23.85 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.77 | -0.96 | 0.01 | -0.20 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 135.00 | 23.40 | 26.30 | 24.85 | 19.85 | +2.35 | +13.43% | 0.18 | 8 | 166 | 2.66 | -0.97 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 136.00 | 24.00 | 27.50 | 25.75 | 21.90 | -9.17 | -29.52% | 0.19 | 1 | 14 | 2.86 | -0.97 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 137.00 | 25.10 | 28.60 | 26.85 | 22.28 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.88 | -0.97 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 138.00 | 26.00 | 29.50 | 27.75 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.94 | -0.98 | 0.00 | -0.10 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 139.00 | 27.00 | 30.60 | 28.80 | 34.55 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.00 | -0.98 | 0.00 | -0.08 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 140.00 | 27.70 | 31.50 | 29.60 | 29.59 | +7.19 | +32.10% | 0.21 | 6 | 207 | 3.10 | -0.98 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 141.00 | 28.90 | 32.50 | 30.70 | 22.53 | 0.00 | 0.00% | 0.22 | 0 | 17 | 3.06 | -0.99 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 142.00 | 29.90 | 33.40 | 31.65 | 37.84 | 0.00 | 0.00% | 0.22 | 0 | 9 | 3.22 | -0.99 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 143.00 | 30.70 | 34.40 | 32.55 | 37.90 | 0.00 | 0.00% | 0.23 | 0 | 13 | 3.23 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 144.00 | 31.90 | 35.50 | 33.70 | 40.31 | 0.00 | 0.00% | 0.23 | 0 | 11 | 3.33 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 145.00 | 32.60 | 36.40 | 34.50 | 33.15 | +6.54 | +24.58% | 0.24 | 5 | 67 | 3.34 | -0.99 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 146.00 | 33.70 | 37.40 | 35.55 | 35.20 | +1.60 | +4.77% | 0.24 | 4 | 6 | 3.39 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 147.00 | 34.60 | 38.40 | 36.50 | 35.41 | +7.31 | +26.02% | 0.25 | 1 | 12 | 3.40 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 148.00 | 35.60 | 39.40 | 37.50 | 31.65 | -6.91 | -17.92% | 0.25 | 2 | 18 | 3.50 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 149.00 | 36.60 | 40.40 | 38.50 | 47.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.55 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 150.00 | 37.60 | 41.40 | 39.50 | 39.55 | +8.10 | +25.76% | 0.26 | 5 | 120 | 3.55 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 152.50 | 40.70 | 44.00 | 42.35 | 44.12 | 0.00 | 0.00% | 0.28 | 0 | 34 | 3.63 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 155.00 | 42.80 | 46.40 | 44.60 | 38.78 | -11.18 | -22.38% | 0.29 | 1 | 21 | 3.75 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 157.50 | 45.10 | 48.80 | 46.95 | 41.97 | -1.93 | -4.40% | 0.30 | 1 | 31 | 3.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 160.00 | 47.60 | 50.70 | 49.15 | 40.85 | 0.00 | 0.00% | 0.31 | 0 | 71 | 3.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 162.50 | 50.30 | 53.90 | 52.10 | 48.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 165.00 | 52.60 | 56.30 | 54.45 | 59.90 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 167.50 | 55.30 | 58.90 | 57.10 | 65.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 170.00 | 57.80 | 61.30 | 59.55 | 68.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 172.50 | 60.30 | 63.90 | 62.10 | 67.47 | 0.00 | 0.00% | 0.36 | 0 | 7 | 4.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 175.00 | 62.60 | 66.40 | 64.50 | 64.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:52 PM EST |
| 177.50 | 65.10 | 68.90 | 67.00 | 53.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 180.00 | 67.80 | 71.40 | 69.60 | 69.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 182.50 | 70.10 | 73.90 | 72.00 | 71.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 185.00 | 72.60 | 76.40 | 74.50 | 60.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 187.50 | 75.10 | 78.90 | 77.00 | 61.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:52 PM EST |
| 190.00 | 77.60 | 81.40 | 79.50 | 74.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:52 PM EST |
| 192.50 | 80.20 | 83.90 | 82.05 | 78.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:52 PM EST |
| 195.00 | 82.80 | 86.40 | 84.60 | 83.59 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 197.50 | 85.10 | 88.90 | 87.00 | 76.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 200.00 | 87.80 | 91.30 | 89.55 | 89.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 205.00 | 92.80 | 96.40 | 94.60 | 94.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 210.00 | 97.60 | 101.40 | 99.50 | 59.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 3:59:52 PM EST |
| 215.00 | 102.60 | 106.40 | 104.50 | 94.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 220.00 | 107.60 | 111.40 | 109.50 | 81.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:52 PM EST |
| 225.00 | 112.80 | 116.40 | 114.60 | 120.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 230.00 | 117.80 | 121.40 | 119.60 | 125.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 235.00 | 122.80 | 126.40 | 124.60 | % | 0.53 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 240.00 | 127.80 | 131.50 | 129.65 | 137.66 | 0.00 | 0.00% | 0.54 | 0 | 2 | 6.68 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 245.00 | 132.80 | 136.40 | 134.60 | 124.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 250.00 | 137.60 | 141.30 | 139.45 | % | 0.56 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 255.00 | 142.60 | 146.40 | 144.50 | 134.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 260.00 | 147.60 | 151.40 | 149.50 | 141.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 265.00 | 152.80 | 156.40 | 154.60 | 141.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:52 PM EST |
| 270.00 | 157.60 | 161.40 | 159.50 | 149.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:52 PM EST |
| 280.00 | 167.80 | 171.40 | 169.60 | 167.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:52 PM EST |
| 290.00 | 178.20 | 181.40 | 179.80 | 172.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:52 PM EST |
| 300.00 | 187.80 | 191.40 | 189.60 | % | 0.63 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST |