Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $27.92 as of 7/10/2025 4:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.90 | 25.00 | 23.45 | % | 4.69 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 8.00 | 18.60 | 22.00 | 20.30 | % | 2.54 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 9.00 | 19.10 | 20.50 | 19.80 | % | 2.20 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 10.00 | 18.10 | 18.50 | 18.30 | % | 1.83 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 11.00 | 15.50 | 17.60 | 16.55 | % | 1.50 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 11.50 | 16.00 | 17.00 | 16.50 | % | 1.43 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 12.00 | 16.10 | 16.50 | 16.30 | % | 1.36 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 12.50 | 14.90 | 16.00 | 15.45 | % | 1.24 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 13.00 | 14.00 | 15.50 | 14.75 | 12.64 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:50 PM EST |
| 13.50 | 14.60 | 15.00 | 14.80 | % | 1.10 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 14.00 | 14.10 | 14.50 | 14.30 | 11.00 | 0.00 | 0.00% | 1.02 | 0 | 23 | 4.01 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 14.50 | 13.60 | 14.00 | 13.80 | % | 0.95 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 15.00 | 13.10 | 13.50 | 13.30 | 12.05 | 0.00 | 0.00% | 0.89 | 0 | 7 | 3.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 15.50 | 11.80 | 13.00 | 12.40 | % | 0.80 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 16.00 | 12.10 | 12.50 | 12.30 | 7.80 | 0.00 | 0.00% | 0.77 | 0 | 14 | 3.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 16.50 | 10.30 | 12.00 | 11.15 | 7.90 | 0.00 | 0.00% | 0.68 | 0 | 3 | 3.37 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/10/2025 3:59:50 PM EST |
| 17.00 | 11.20 | 12.00 | 11.60 | 7.50 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.99 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/10/2025 3:59:50 PM EST |
| 17.50 | 9.40 | 11.00 | 10.20 | 9.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.86 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 18.00 | 10.00 | 10.50 | 10.25 | 6.40 | 0.00 | 0.00% | 0.57 | 0 | 32 | 2.97 | 0.98 | 0.01 | -0.01 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 18.50 | 9.70 | 10.10 | 9.90 | 5.98 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.78 | 0.97 | 0.01 | -0.01 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 19.00 | 9.20 | 9.60 | 9.40 | 4.75 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.66 | 0.95 | 0.01 | -0.02 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 19.50 | 7.60 | 9.10 | 8.35 | % | 0.43 | 0 | 0 | 2.40 | 0.94 | 0.02 | -0.03 | 7/10/2025 3:59:50 PM EST | |||
| 20.00 | 8.30 | 8.60 | 8.45 | 9.03 | +2.35 | +35.18% | 0.42 | 1 | 21 | 2.36 | 0.93 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 20.50 | 7.80 | 8.10 | 7.95 | 8.58 | +1.73 | +25.26% | 0.39 | 1 | 11 | 2.25 | 0.92 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 21.00 | 7.40 | 7.70 | 7.55 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.08 | 0.90 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 21.50 | 6.90 | 7.30 | 7.10 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.33 | 0.89 | 0.03 | -0.04 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 22.00 | 6.50 | 6.80 | 6.65 | 6.84 | 0.00 | 0.00% | 0.30 | 0 | 301 | 1.11 | 0.87 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 22.50 | 6.00 | 6.40 | 6.20 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.78 | 0.85 | 0.03 | -0.05 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 23.00 | 5.60 | 6.20 | 5.90 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.68 | 0.84 | 0.04 | -0.05 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 23.50 | 5.20 | 5.80 | 5.50 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 0.82 | 0.04 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 24.00 | 4.80 | 5.20 | 5.00 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.07 | 0.79 | 0.04 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 24.50 | 4.50 | 4.80 | 4.65 | % | 0.19 | 0 | 0 | 1.07 | 0.77 | 0.05 | -0.06 | 7/10/2025 3:59:50 PM EST | |||
| 25.00 | 4.20 | 4.50 | 4.35 | 4.75 | +1.12 | +30.86% | 0.17 | 10 | 93 | 1.10 | 0.74 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 25.50 | 3.80 | 4.10 | 3.95 | % | 0.15 | 0 | 0 | 1.06 | 0.72 | 0.05 | -0.07 | 7/10/2025 3:59:50 PM EST | |||
| 26.00 | 3.50 | 3.80 | 3.65 | 4.10 | +0.60 | +17.15% | 0.14 | 40 | 137 | 1.07 | 0.69 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 26.50 | 3.20 | 3.50 | 3.35 | % | 0.13 | 0 | 0 | 1.07 | 0.66 | 0.06 | -0.07 | 7/10/2025 3:59:50 PM EST | |||
| 27.00 | 2.95 | 3.20 | 3.08 | 3.00 | 0.00 | 0.00% | 0.11 | 73 | 90 | 1.07 | 0.62 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 27.50 | 2.70 | 3.40 | 3.05 | 3.08 | +0.33 | +12.00% | 0.11 | 18 | 6 | 1.08 | 0.59 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 28.00 | 2.45 | 3.00 | 2.73 | 2.52 | +0.02 | +0.80% | 0.10 | 19 | 53 | 1.19 | 0.56 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 28.50 | 2.20 | 2.40 | 2.30 | 2.20 | +0.15 | +7.32% | 0.08 | 1 | 40 | 1.06 | 0.52 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 29.00 | 2.00 | 2.20 | 2.10 | 2.20 | +0.20 | +10.00% | 0.07 | 101 | 438 | 1.06 | 0.49 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 29.50 | 1.80 | 2.00 | 1.90 | 2.05 | % | 0.06 | 1 | 0 | 1.06 | 0.46 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 30.00 | 1.65 | 1.85 | 1.75 | 1.90 | +0.19 | +11.12% | 0.06 | 69 | 210 | 1.07 | 0.43 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 30.50 | 1.45 | 1.65 | 1.55 | % | 0.05 | 0 | 0 | 1.06 | 0.40 | 0.06 | -0.08 | 7/10/2025 3:59:50 PM EST | |||
| 31.00 | 1.30 | 1.55 | 1.43 | 1.43 | +0.18 | +14.40% | 0.05 | 1 | 19 | 1.07 | 0.37 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 31.50 | 1.15 | 1.40 | 1.28 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.07 | 0.34 | 0.06 | -0.07 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 32.00 | 1.05 | 1.25 | 1.15 | 1.35 | +0.12 | +9.76% | 0.04 | 1 | 40 | 1.07 | 0.32 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 33.00 | 0.85 | 1.05 | 0.95 | 1.10 | +0.20 | +22.23% | 0.03 | 1 | 1 | 1.08 | 0.27 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 34.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.07 | 0.23 | 0.05 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.11 | 0.19 | 0.04 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 36.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.17 | 0.04 | -0.05 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 37.00 | 0.30 | 0.55 | 0.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.14 | 0.03 | -0.05 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 38.00 | 0.25 | 0.45 | 0.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.13 | 0.03 | -0.05 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 1.12 | 0.11 | 0.03 | -0.04 | 7/10/2025 3:59:50 PM EST | |||
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.11 | 0.09 | 0.02 | -0.03 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.63 | -92.65% | 0.02 | 15 | 2 | 1.73 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.09 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.00 | -0.02 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.91 | -0.03 | 0.01 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 19.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | -0.05 | 0.01 | -0.02 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.15 | -0.06 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | -0.07 | 0.02 | -0.03 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 20.50 | 0.15 | 0.25 | 0.20 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.08 | 0.02 | -0.03 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.32 | -0.28 | -46.67% | 0.01 | 1 | 53 | 1.08 | -0.10 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 21.50 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | -0.11 | 0.03 | -0.04 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.06 | -0.13 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.06 | -0.15 | 0.03 | -0.05 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.04 | -0.16 | 0.04 | -0.05 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 23.50 | 0.50 | 0.65 | 0.58 | 0.50 | % | 0.02 | 58 | 0 | 1.03 | -0.18 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 24.00 | 0.60 | 0.80 | 0.70 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.04 | -0.21 | 0.04 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 24.50 | 0.75 | 0.95 | 0.85 | % | 0.03 | 0 | 0 | 1.05 | -0.23 | 0.05 | -0.06 | 7/10/2025 3:59:50 PM EST | |||
| 25.00 | 0.90 | 1.10 | 1.00 | 1.30 | -0.25 | -16.13% | 0.04 | 7 | 39 | 1.05 | -0.26 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 25.50 | 1.05 | 1.25 | 1.15 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.04 | -0.28 | 0.05 | -0.07 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 26.00 | 1.25 | 1.50 | 1.38 | 1.70 | -0.20 | -10.53% | 0.05 | 6 | 77 | 1.11 | -0.31 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 26.50 | 1.45 | 1.75 | 1.60 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.05 | -0.34 | 0.06 | -0.07 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 27.00 | 1.65 | 1.90 | 1.78 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.05 | -0.38 | 0.06 | -0.07 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 27.50 | 1.90 | 2.15 | 2.03 | % | 0.07 | 0 | 0 | 1.05 | -0.41 | 0.07 | -0.07 | 7/10/2025 3:59:50 PM EST | |||
| 28.00 | 2.15 | 2.50 | 2.33 | 2.00 | -0.55 | -21.57% | 0.08 | 8 | 43 | 1.08 | -0.44 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 28.50 | 2.40 | 3.00 | 2.70 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.04 | -0.48 | 0.07 | -0.08 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 29.00 | 2.70 | 3.30 | 3.00 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.04 | -0.51 | 0.07 | -0.08 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 29.50 | 3.00 | 3.30 | 3.15 | % | 0.11 | 0 | 0 | 1.06 | -0.54 | 0.07 | -0.08 | 7/10/2025 3:59:50 PM EST | |||
| 30.00 | 3.30 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.03 | -0.57 | 0.07 | -0.08 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 30.50 | 3.60 | 3.90 | 3.75 | % | 0.12 | 0 | 0 | 1.04 | -0.60 | 0.06 | -0.08 | 7/10/2025 3:59:50 PM EST | |||
| 31.00 | 3.80 | 4.20 | 4.00 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.92 | -0.63 | 0.06 | -0.07 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 31.50 | 4.30 | 4.60 | 4.45 | % | 0.14 | 0 | 0 | 1.04 | -0.66 | 0.06 | -0.07 | 7/10/2025 3:59:50 PM EST | |||
| 32.00 | 4.70 | 5.00 | 4.85 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | -0.68 | 0.06 | -0.07 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 33.00 | 5.50 | 5.80 | 5.65 | % | 0.17 | 0 | 0 | 1.05 | -0.73 | 0.05 | -0.07 | 7/10/2025 3:59:50 PM EST | |||
| 34.00 | 6.30 | 6.60 | 6.45 | % | 0.19 | 0 | 0 | 0.97 | -0.77 | 0.05 | -0.06 | 7/10/2025 3:59:50 PM EST | |||
| 35.00 | 7.10 | 7.50 | 7.30 | 6.45 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.51 | -0.81 | 0.04 | -0.06 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 36.00 | 8.00 | 9.00 | 8.50 | % | 0.24 | 0 | 0 | 1.61 | -0.83 | 0.04 | -0.05 | 7/10/2025 3:59:50 PM EST | |||
| 37.00 | 8.90 | 9.30 | 9.10 | % | 0.25 | 0 | 0 | 1.70 | -0.86 | 0.03 | -0.05 | 7/10/2025 3:59:50 PM EST | |||
| 38.00 | 8.90 | 10.20 | 9.55 | % | 0.25 | 0 | 0 | 1.74 | -0.87 | 0.03 | -0.05 | 7/10/2025 3:59:50 PM EST | |||
| 39.00 | 10.80 | 11.20 | 11.00 | % | 0.28 | 0 | 0 | 1.88 | -0.89 | 0.03 | -0.04 | 7/10/2025 3:59:50 PM EST | |||
| 40.00 | 11.20 | 12.10 | 11.65 | % | 0.29 | 0 | 0 | 1.96 | -0.91 | 0.02 | -0.03 | 7/10/2025 3:59:50 PM EST |