Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.80 as of 7/21/2025 7:01:05 AM 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 | 23.90 | 24.20 | 24.05 | % | 4.81 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 8.00 | 20.80 | 21.20 | 21.00 | % | 2.62 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 9.00 | 19.90 | 20.20 | 20.05 | % | 2.23 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 10.00 | 18.90 | 19.20 | 19.05 | % | 1.91 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 11.00 | 17.90 | 18.30 | 18.10 | % | 1.65 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 11.50 | 17.30 | 17.70 | 17.50 | % | 1.52 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.00 | 16.90 | 17.20 | 17.05 | % | 1.42 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.50 | 16.30 | 16.70 | 16.50 | % | 1.32 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 13.00 | 15.80 | 16.20 | 16.00 | 12.64 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 13.50 | 15.30 | 15.70 | 15.50 | % | 1.15 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 14.00 | 14.90 | 15.20 | 15.05 | 14.20 | 0.00 | 0.00% | 1.07 | 0 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 14.50 | 14.40 | 14.70 | 14.55 | % | 1.00 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 15.00 | 13.80 | 14.20 | 14.00 | 12.05 | 0.00 | 0.00% | 0.93 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 15.50 | 13.30 | 13.70 | 13.50 | % | 0.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 16.00 | 12.90 | 13.20 | 13.05 | 12.80 | 0.00 | 0.00% | 0.82 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 16.50 | 12.30 | 12.70 | 12.50 | 7.90 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 17.00 | 11.80 | 12.20 | 12.00 | 7.50 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 11.20 | 11.70 | 11.45 | 10.67 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.00 | 10.80 | 11.20 | 11.00 | 10.30 | 0.00 | 0.00% | 0.61 | 0 | 18 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.50 | 10.20 | 10.70 | 10.45 | 10.89 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.00 | 9.80 | 10.20 | 10.00 | 10.51 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.50 | 9.40 | 9.70 | 9.55 | % | 0.49 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 20.00 | 8.70 | 9.20 | 8.95 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.67 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.50 | 8.40 | 8.70 | 8.55 | 9.04 | 0.00 | 0.00% | 0.42 | 0 | 12 | 3.14 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.00 | 7.80 | 8.20 | 8.00 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.68 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.50 | 7.10 | 8.10 | 7.60 | 8.58 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.34 | 0.98 | 0.01 | -0.02 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 22.00 | 6.90 | 7.30 | 7.10 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 315 | 1.29 | 0.97 | 0.02 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 6.20 | 6.90 | 6.55 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 48 | 1.76 | 0.95 | 0.02 | -0.03 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 4.90 | 6.50 | 5.70 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.65 | 0.94 | 0.03 | -0.04 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 23.50 | 4.50 | 6.00 | 5.25 | 4.63 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.53 | 0.92 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 4.30 | 5.50 | 4.90 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 59 | 1.32 | 0.91 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 24.50 | 3.90 | 5.00 | 4.45 | 3.99 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | 0.88 | 0.05 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 4.10 | 4.30 | 4.20 | 3.50 | -1.70 | -32.70% | 0.17 | 1 | 101 | 0.90 | 0.86 | 0.06 | -0.07 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 25.50 | 3.50 | 4.00 | 3.75 | % | 0.15 | 0 | 0 | 0.67 | 0.83 | 0.07 | -0.08 | 7/18/2025 4:00:02 PM EST | |||
| 26.00 | 3.20 | 3.50 | 3.35 | 2.90 | -0.14 | -4.61% | 0.13 | 1 | 113 | 0.91 | 0.79 | 0.08 | -0.08 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 26.50 | 2.80 | 3.10 | 2.95 | 2.65 | -1.05 | -28.38% | 0.11 | 16 | 9 | 0.90 | 0.75 | 0.09 | -0.09 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 2.35 | 2.70 | 2.53 | 2.43 | +0.28 | +13.03% | 0.09 | 3 | 80 | 0.92 | 0.70 | 0.10 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 27.50 | 2.10 | 2.40 | 2.25 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.91 | 0.65 | 0.10 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 1.65 | 2.00 | 1.83 | 1.66 | -0.04 | -2.36% | 0.07 | 1 | 81 | 0.93 | 0.60 | 0.11 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 28.50 | 1.55 | 1.70 | 1.63 | 1.42 | +0.01 | +0.71% | 0.06 | 17 | 219 | 0.92 | 0.54 | 0.11 | -0.11 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.10 | +7.41% | 0.05 | 50 | 255 | 0.93 | 0.49 | 0.11 | -0.11 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 29.50 | 1.10 | 1.25 | 1.18 | 1.05 | -0.08 | -7.08% | 0.04 | 6 | 67 | 0.95 | 0.44 | 0.10 | -0.11 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.15 | +15.79% | 0.03 | 30 | 2,352 | 0.96 | 0.39 | 0.10 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 30.50 | 0.75 | 0.85 | 0.80 | 0.78 | -0.07 | -8.24% | 0.03 | 8 | 18,157 | 0.96 | 0.35 | 0.09 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 9 | 245 | 0.97 | 0.31 | 0.09 | -0.09 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 31.50 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.97 | 0.27 | 0.08 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 3 | 84 | 0.99 | 0.23 | 0.08 | -0.08 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 33.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.00 | 0.18 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 33.50 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 34.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.03 | -14.29% | 0.01 | 10 | 30 | 1.02 | 0.14 | 0.05 | -0.06 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 34.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 208 | 1.00 | 0.10 | 0.04 | -0.05 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 35.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 36.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 20 | 1.01 | 0.08 | 0.03 | -0.04 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 36.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.05 | 0.02 | -0.03 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.03 | 0.01 | -0.02 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.02 | 0.02 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 39.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.12 | 0.01 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.22 | 0.01 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.62 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 80 | 69 | 1.29 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.18 | -0.03 | 0.02 | -0.03 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.09 | -0.05 | 0.02 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | -0.06 | 0.03 | -0.04 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 23.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 19 | 101 | 1.00 | -0.08 | 0.04 | -0.05 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.97 | -0.09 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 24.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 18,107 | 0.93 | -0.12 | 0.05 | -0.06 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.11 | -35.49% | 0.01 | 14 | 58 | 0.93 | -0.14 | 0.06 | -0.07 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 25.50 | 0.15 | 0.30 | 0.23 | 0.31 | -0.10 | -24.39% | 0.01 | 38 | 10 | 0.91 | -0.17 | 0.07 | -0.08 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 96 | 0.93 | -0.21 | 0.08 | -0.08 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 26.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.27 | -38.58% | 0.02 | 13 | 67 | 0.92 | -0.25 | 0.09 | -0.09 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 0.45 | 0.60 | 0.53 | 0.61 | -0.29 | -32.23% | 0.02 | 15 | 92 | 0.86 | -0.30 | 0.10 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 27.50 | 0.60 | 0.75 | 0.68 | 0.85 | -0.15 | -15.00% | 0.02 | 1 | 15 | 0.91 | -0.35 | 0.10 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.30 | -24.00% | 0.03 | 7 | 94 | 0.93 | -0.40 | 0.11 | -0.10 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 28.50 | 0.95 | 1.15 | 1.05 | 1.00 | -0.60 | -37.50% | 0.04 | 22 | 16 | 0.92 | -0.46 | 0.11 | -0.11 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 1.20 | 1.45 | 1.33 | 1.83 | -0.07 | -3.69% | 0.05 | 4 | 70 | 0.96 | -0.51 | 0.11 | -0.11 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 29.50 | 1.45 | 1.70 | 1.58 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.97 | -0.56 | 0.10 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 1.80 | 2.05 | 1.93 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.99 | -0.61 | 0.10 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 30.50 | 2.10 | 2.35 | 2.23 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.98 | -0.65 | 0.09 | -0.10 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 31.00 | 2.45 | 2.80 | 2.63 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.10 | -0.69 | 0.09 | -0.09 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 31.50 | 2.85 | 3.20 | 3.03 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.96 | -0.73 | 0.08 | -0.09 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 32.00 | 3.10 | 3.60 | 3.35 | 3.86 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.08 | -0.77 | 0.08 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 32.50 | 3.70 | 4.00 | 3.85 | % | 0.12 | 0 | 0 | EST | |||||||
| 33.00 | 4.00 | 4.60 | 4.30 | % | 0.13 | 0 | 0 | 0.90 | -0.82 | 0.06 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 33.50 | 4.40 | 5.00 | 4.70 | % | 0.14 | 0 | 0 | EST | |||||||
| 34.00 | 4.90 | 5.90 | 5.40 | % | 0.16 | 0 | 0 | 1.18 | -0.86 | 0.05 | -0.06 | 7/18/2025 4:00:02 PM EST | |||
| 34.50 | 5.00 | 6.40 | 5.70 | % | 0.17 | 0 | 0 | EST | |||||||
| 35.00 | 5.80 | 7.00 | 6.40 | 5.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.85 | -0.90 | 0.04 | -0.05 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 35.50 | 5.90 | 7.50 | 6.70 | % | 0.19 | 0 | 0 | EST | |||||||
| 36.00 | 6.70 | 8.20 | 7.45 | % | 0.21 | 0 | 0 | 1.99 | -0.92 | 0.03 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 36.50 | 6.70 | 8.70 | 7.70 | % | 0.21 | 0 | 0 | EST | |||||||
| 37.00 | 7.60 | 9.30 | 8.45 | % | 0.23 | 0 | 0 | 1.75 | -0.95 | 0.02 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 37.50 | 8.10 | 9.70 | 8.90 | % | 0.24 | 0 | 0 | EST | |||||||
| 38.00 | 8.60 | 10.20 | 9.40 | % | 0.25 | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 38.50 | 9.10 | 10.90 | 10.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 39.00 | 9.60 | 11.40 | 10.50 | % | 0.27 | 0 | 0 | 2.69 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 39.50 | 10.20 | 11.90 | 11.05 | % | 0.28 | 0 | 0 | EST | |||||||
| 40.00 | 10.30 | 12.40 | 11.35 | % | 0.28 | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 41.00 | 11.80 | 12.30 | 12.05 | % | 0.29 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 42.00 | 12.80 | 13.20 | 13.00 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 13.50 | 14.20 | 13.85 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 44.00 | 14.80 | 15.20 | 15.00 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 45.00 | 15.80 | 16.30 | 16.05 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 46.00 | 16.80 | 17.30 | 17.05 | 19.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 47.00 | 17.80 | 18.30 | 18.05 | 17.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |