Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $100.15 as of 7/26/2026 8:01:36 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 | 49.00 | 52.20 | 50.60 | 62.30 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 44.10 | 47.20 | 45.65 | 56.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 39.50 | 41.90 | 40.70 | 42.22 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.78 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 34.20 | 37.00 | 35.60 | 53.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.47 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 66.00 | 33.30 | 36.00 | 34.65 | % | 0.53 | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.05 | 7/24/2026 3:59:49 PM EST | |||
| 67.00 | 32.30 | 35.00 | 33.65 | % | 0.50 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.07 | 7/24/2026 3:59:49 PM EST | |||
| 68.00 | 31.30 | 34.20 | 32.75 | 50.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.36 | 0.99 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 69.00 | 30.30 | 33.10 | 31.70 | % | 0.46 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.09 | 7/24/2026 3:59:49 PM EST | |||
| 70.00 | 29.30 | 32.30 | 30.80 | 30.50 | % | 0.44 | 47 | 0 | 2.26 | 0.98 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 71.00 | 28.30 | 31.30 | 29.80 | % | 0.42 | 0 | 0 | 2.19 | 0.98 | 0.00 | -0.11 | 7/24/2026 3:59:49 PM EST | |||
| 72.00 | 27.40 | 30.30 | 28.85 | % | 0.40 | 0 | 0 | 2.13 | 0.97 | 0.00 | -0.12 | 7/24/2026 3:59:49 PM EST | |||
| 73.00 | 26.50 | 29.70 | 28.10 | 34.50 | % | 0.38 | 1 | 0 | 2.33 | 0.97 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 74.00 | 25.40 | 28.30 | 26.85 | % | 0.36 | 0 | 0 | 1.99 | 0.96 | 0.00 | -0.15 | 7/24/2026 3:59:49 PM EST | |||
| 75.00 | 24.60 | 27.40 | 26.00 | 43.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.97 | 0.96 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 76.00 | 23.60 | 26.90 | 25.25 | % | 0.33 | 0 | 0 | 2.18 | 0.95 | 0.01 | -0.18 | 7/24/2026 3:59:49 PM EST | |||
| 77.00 | 22.70 | 25.40 | 24.05 | % | 0.31 | 0 | 0 | 1.83 | 0.94 | 0.01 | -0.20 | 7/24/2026 3:59:49 PM EST | |||
| 78.00 | 21.70 | 24.50 | 23.10 | % | 0.30 | 0 | 0 | 1.81 | 0.93 | 0.01 | -0.21 | 7/24/2026 3:59:49 PM EST | |||
| 79.00 | 20.90 | 23.80 | 22.35 | % | 0.28 | 0 | 0 | 1.84 | 0.92 | 0.01 | -0.23 | 7/24/2026 3:59:49 PM EST | |||
| 80.00 | 20.40 | 23.10 | 21.75 | 21.74 | -15.38 | -41.44% | 0.27 | 23 | 2 | 1.87 | 0.91 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 81.00 | 19.40 | 22.10 | 20.75 | 20.75 | % | 0.26 | 22 | 0 | 1.80 | 0.90 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 82.00 | 18.70 | 21.00 | 19.85 | % | 0.24 | 0 | 0 | 1.31 | 0.89 | 0.01 | -0.29 | 7/24/2026 3:59:49 PM EST | |||
| 83.00 | 17.80 | 20.50 | 19.15 | 21.08 | % | 0.23 | 5 | 0 | 1.35 | 0.87 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 84.00 | 16.50 | 19.50 | 18.00 | 20.20 | % | 0.21 | 5 | 0 | 1.70 | 0.86 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 85.00 | 15.80 | 18.50 | 17.15 | % | 0.20 | 0 | 0 | 1.12 | 0.85 | 0.01 | -0.35 | 7/24/2026 3:59:49 PM EST | |||
| 86.00 | 15.30 | 17.70 | 16.50 | % | 0.19 | 0 | 0 | 1.31 | 0.83 | 0.01 | -0.37 | 7/24/2026 3:59:49 PM EST | |||
| 87.00 | 14.40 | 17.00 | 15.70 | 18.36 | % | 0.18 | 2 | 0 | 1.31 | 0.81 | 0.01 | -0.38 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 88.00 | 13.80 | 16.20 | 15.00 | % | 0.17 | 0 | 0 | 1.35 | 0.80 | 0.02 | -0.40 | 7/24/2026 3:59:49 PM EST | |||
| 89.00 | 13.20 | 15.50 | 14.35 | % | 0.16 | 0 | 0 | 1.36 | 0.78 | 0.02 | -0.42 | 7/24/2026 3:59:49 PM EST | |||
| 90.00 | 12.50 | 14.80 | 13.65 | 15.22 | -8.53 | -35.92% | 0.15 | 17 | 12 | 1.37 | 0.76 | 0.02 | -0.44 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 91.00 | 11.80 | 13.10 | 12.45 | % | 0.14 | 0 | 0 | 1.25 | 0.74 | 0.02 | -0.45 | 7/24/2026 3:59:49 PM EST | |||
| 92.00 | 11.00 | 12.70 | 11.85 | % | 0.13 | 0 | 0 | 1.30 | 0.72 | 0.02 | -0.47 | 7/24/2026 3:59:49 PM EST | |||
| 93.00 | 10.30 | 12.40 | 11.35 | % | 0.12 | 0 | 0 | 1.30 | 0.70 | 0.02 | -0.48 | 7/24/2026 3:59:49 PM EST | |||
| 94.00 | 9.80 | 11.60 | 10.70 | 12.80 | -8.20 | -39.05% | 0.11 | 5 | 5 | 1.32 | 0.68 | 0.02 | -0.49 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 9.30 | 10.60 | 9.95 | 10.37 | -10.23 | -49.66% | 0.10 | 7 | 32 | 1.28 | 0.66 | 0.02 | -0.50 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 96.00 | 8.70 | 10.40 | 9.55 | 9.62 | -8.98 | -48.28% | 0.10 | 1 | 10 | 1.30 | 0.64 | 0.02 | -0.51 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.00 | 8.20 | 9.40 | 8.80 | 8.60 | -4.10 | -32.29% | 0.09 | 1 | 4 | 1.26 | 0.61 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 98.00 | 7.60 | 9.20 | 8.40 | 11.40 | -10.00 | -46.73% | 0.09 | 2 | 2 | 1.29 | 0.59 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 99.00 | 7.20 | 8.70 | 7.95 | 7.80 | -9.92 | -55.99% | 0.08 | 6 | 3 | 1.30 | 0.57 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 7.00 | 7.50 | 7.25 | 7.50 | -8.30 | -52.54% | 0.07 | 250 | 150 | 1.30 | 0.55 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 101.00 | 5.70 | 7.20 | 6.45 | 6.85 | -7.25 | -51.42% | 0.06 | 184 | 11 | 1.28 | 0.53 | 0.02 | -0.54 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 102.00 | 5.80 | 7.30 | 6.55 | 6.24 | -9.06 | -59.22% | 0.06 | 129 | 16 | 1.30 | 0.50 | 0.02 | -0.54 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 103.00 | 5.50 | 6.60 | 6.05 | 5.80 | -14.99 | -72.11% | 0.06 | 181 | 34 | 1.28 | 0.48 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 104.00 | 5.10 | 6.30 | 5.70 | 5.78 | -7.37 | -56.05% | 0.05 | 32 | 58 | 1.29 | 0.46 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 4.70 | 5.80 | 5.25 | 5.14 | -11.86 | -69.77% | 0.05 | 340 | 84 | 1.29 | 0.44 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 106.00 | 4.30 | 5.20 | 4.75 | 5.00 | -8.00 | -61.54% | 0.04 | 22 | 16 | 1.26 | 0.42 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 107.00 | 4.00 | 4.80 | 4.40 | 4.50 | -6.80 | -60.18% | 0.04 | 63 | 112 | 1.25 | 0.40 | 0.02 | -0.51 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 108.00 | 3.60 | 4.90 | 4.25 | 4.00 | -11.02 | -73.37% | 0.04 | 32 | 12 | 1.28 | 0.38 | 0.02 | -0.50 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 109.00 | 3.40 | 4.40 | 3.90 | 3.70 | -7.30 | -66.37% | 0.04 | 174 | 39 | 1.27 | 0.36 | 0.02 | -0.49 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 3.30 | 3.70 | 3.50 | 3.40 | -7.30 | -68.23% | 0.03 | 713 | 590 | 1.26 | 0.34 | 0.02 | -0.48 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 111.00 | 3.00 | 3.90 | 3.45 | 3.37 | -5.93 | -63.77% | 0.03 | 83 | 63 | 1.29 | 0.32 | 0.02 | -0.47 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 2.85 | 3.60 | 3.23 | 3.06 | -5.64 | -64.83% | 0.03 | 180 | 1,186 | 1.30 | 0.30 | 0.02 | -0.46 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 113.00 | 2.25 | 3.40 | 2.83 | 3.00 | -5.48 | -64.63% | 0.03 | 78 | 42 | 1.26 | 0.28 | 0.02 | -0.44 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 114.00 | 2.25 | 3.10 | 2.68 | 2.49 | -6.17 | -71.25% | 0.02 | 139 | 35 | 1.28 | 0.26 | 0.02 | -0.43 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 2.05 | 2.65 | 2.35 | 2.40 | -5.05 | -67.79% | 0.02 | 424 | 337 | 1.25 | 0.25 | 0.02 | -0.41 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 1.85 | 2.30 | 2.08 | 2.15 | -6.59 | -75.40% | 0.02 | 42 | 24 | 1.23 | 0.23 | 0.02 | -0.40 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 1.70 | 2.45 | 2.08 | 1.86 | -5.06 | -73.13% | 0.02 | 12 | 39 | 1.27 | 0.22 | 0.02 | -0.38 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 1.55 | 2.25 | 1.90 | 1.85 | -4.45 | -70.64% | 0.02 | 23 | 182 | 1.27 | 0.20 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 119.00 | 1.40 | 1.90 | 1.65 | 1.65 | -4.15 | -71.56% | 0.01 | 253 | 44 | 1.25 | 0.19 | 0.02 | -0.35 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 1.40 | 1.65 | 1.53 | 1.50 | -3.85 | -71.97% | 0.01 | 753 | 608 | 1.25 | 0.18 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 1.20 | 1.75 | 1.48 | 1.40 | -3.85 | -73.34% | 0.01 | 21 | 89 | 1.27 | 0.16 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 122.00 | 1.05 | 1.65 | 1.35 | 1.65 | -3.15 | -65.63% | 0.01 | 150 | 95 | 1.27 | 0.15 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 123.00 | 0.80 | 1.50 | 1.15 | 1.23 | -3.42 | -73.55% | 0.01 | 75 | 55 | 1.24 | 0.14 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 124.00 | 0.85 | 1.40 | 1.13 | 1.20 | -3.25 | -73.04% | 0.01 | 17 | 107 | 1.27 | 0.13 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 0.80 | 1.10 | 0.95 | 0.96 | -3.04 | -76.00% | 0.01 | 290 | 486 | 1.25 | 0.12 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 126.00 | 0.55 | 1.25 | 0.90 | 1.27 | -3.23 | -71.78% | 0.01 | 22 | 68 | 1.25 | 0.11 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 127.00 | 0.50 | 1.15 | 0.83 | 0.89 | -3.41 | -79.31% | 0.01 | 69 | 72 | 1.25 | 0.10 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 128.00 | 0.45 | 1.00 | 0.73 | 0.91 | -2.54 | -73.63% | 0.01 | 33 | 41 | 1.24 | 0.09 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 129.00 | 0.50 | 1.00 | 0.75 | 1.08 | -2.92 | -73.00% | 0.01 | 9 | 39 | 1.28 | 0.09 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 0.60 | 0.70 | 0.65 | 0.66 | -2.39 | -78.37% | 0.01 | 375 | 753 | 1.27 | 0.08 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 131.00 | 0.40 | 0.90 | 0.65 | 0.80 | -2.80 | -77.78% | 0.00 | 16 | 144 | 1.29 | 0.07 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 132.00 | 0.25 | 0.85 | 0.55 | 0.40 | -2.20 | -84.62% | 0.00 | 44 | 58 | 1.27 | 0.07 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 133.00 | 0.20 | 0.80 | 0.50 | 0.50 | -2.28 | -82.02% | 0.00 | 38 | 57 | 1.25 | 0.06 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 134.00 | 0.20 | 0.55 | 0.38 | 0.47 | -1.79 | -79.21% | 0.00 | 11 | 47 | 1.22 | 0.06 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 0.30 | 0.45 | 0.38 | 0.43 | -1.72 | -80.00% | 0.00 | 123 | 455 | 1.26 | 0.05 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 136.00 | 0.15 | 0.45 | 0.30 | 0.37 | -2.08 | -84.90% | 0.00 | 64 | 139 | 1.21 | 0.05 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 137.00 | 0.20 | 0.60 | 0.40 | 0.55 | -2.24 | -80.29% | 0.00 | 4 | 10 | 1.30 | 0.04 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 138.00 | 0.10 | 0.60 | 0.35 | 0.35 | -2.15 | -86.00% | 0.00 | 31 | 76 | 1.27 | 0.04 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 139.00 | 0.05 | 0.60 | 0.33 | 0.27 | -1.35 | -83.34% | 0.00 | 14 | 26 | 1.24 | 0.04 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 0.25 | 0.50 | 0.38 | 0.27 | -1.18 | -81.38% | 0.00 | 246 | 562 | 1.37 | 0.03 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 141.00 | 0.10 | 0.60 | 0.35 | 0.47 | -1.53 | -76.50% | 0.00 | 1 | 13 | 1.33 | 0.03 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 142.00 | 0.05 | 1.05 | 0.55 | 0.26 | -1.11 | -81.03% | 0.00 | 10 | 30 | 1.41 | 0.03 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 143.00 | 0.05 | 0.65 | 0.35 | 0.25 | -1.05 | -80.77% | 0.00 | 25 | 20 | 1.34 | 0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 144.00 | 0.10 | 0.50 | 0.30 | 0.30 | -1.20 | -80.00% | 0.00 | 37 | 39 | 1.37 | 0.02 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.90 | -81.82% | 0.00 | 74 | 295 | 1.32 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 146.00 | 0.05 | 0.40 | 0.23 | 0.26 | -1.09 | -80.75% | 0.00 | 15 | 48 | 1.33 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 147.00 | 0.05 | 0.90 | 0.48 | 0.15 | -1.05 | -87.50% | 0.00 | 77 | 23 | 1.26 | 0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 148.00 | 0.15 | 0.55 | 0.35 | 0.25 | -1.03 | -80.47% | 0.00 | 43 | 33 | 1.51 | 0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 149.00 | 0.05 | 0.25 | 0.15 | 0.11 | -1.29 | -92.15% | 0.00 | 155 | 77 | 1.32 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.65 | -81.25% | 0.00 | 206 | 1,003 | 1.37 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 152.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.70 | -82.36% | 0.00 | 19 | 213 | 1.35 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.50 | -83.34% | 0.00 | 42 | 198 | 1.47 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 157.50 | 0.00 | 0.40 | 0.20 | 0.12 | -0.53 | -81.54% | 0.00 | 50 | 26 | 1.76 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 188 | 342 | 1.45 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 162.50 | 0.00 | 0.35 | 0.18 | 0.07 | -0.38 | -84.45% | 0.00 | 79 | 189 | 1.81 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.08 | -0.42 | -84.00% | 0.00 | 78 | 170 | 2.08 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 167.50 | 0.00 | 0.80 | 0.40 | 0.05 | -0.20 | -80.00% | 0.00 | 39 | 74 | 2.22 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 290 | 2.11 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 172.50 | 0.00 | 1.95 | 0.98 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 93 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 177.50 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 247 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 182.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 80 | 2.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 192.50 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.20 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,071 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 1.90 | 0.95 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 65 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 2.10 | 1.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.10 | -1.68 | -94.39% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:49 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 | 0.55 | 0.28 | 0.05 | +0.02 | +66.67% | 0.01 | 16 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 286 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 129 | 1,080 | 1.66 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 520 | 1,009 | 1.66 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.35 | -70.00% | 0.00 | 6 | 1 | 1.92 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 4 | 1.73 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 68.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.04 | -18.19% | 0.00 | 39 | 24 | 1.51 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 69.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.23 | -53.49% | 0.00 | 37 | 4 | 1.46 | -0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 144 | 1,114 | 1.47 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 71.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.24 | -54.55% | 0.00 | 2 | 13 | 1.31 | -0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 72.00 | 0.05 | 1.00 | 0.53 | 0.30 | -0.15 | -33.34% | 0.01 | 16 | 26 | 1.47 | -0.03 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 73.00 | 0.05 | 0.50 | 0.28 | 0.32 | +0.02 | +6.67% | 0.00 | 10 | 11 | 1.27 | -0.03 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 74.00 | 0.15 | 0.70 | 0.43 | 0.34 | +0.02 | +6.25% | 0.01 | 42 | 14 | 1.38 | -0.04 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.11 | +32.36% | 0.01 | 105 | 289 | 1.38 | -0.04 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 76.00 | 0.10 | 0.80 | 0.45 | 0.43 | +0.07 | +19.45% | 0.01 | 44 | 22 | 1.24 | -0.05 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 77.00 | 0.35 | 0.80 | 0.58 | 0.58 | +0.10 | +20.84% | 0.01 | 20 | 28 | 1.35 | -0.06 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 78.00 | 0.45 | 0.90 | 0.68 | 0.65 | +0.10 | +18.19% | 0.01 | 57 | 7 | 1.35 | -0.07 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 79.00 | 0.70 | 1.05 | 0.88 | 0.80 | +0.27 | +50.95% | 0.01 | 27 | 24 | 1.40 | -0.08 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.30 | +54.55% | 0.01 | 143 | 338 | 1.35 | -0.09 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 81.00 | 0.95 | 1.35 | 1.15 | 1.05 | +0.45 | +75.00% | 0.01 | 21 | 8 | 1.40 | -0.10 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 82.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.32 | +43.84% | 0.01 | 21 | 43 | 1.33 | -0.11 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 83.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.60 | +92.31% | 0.02 | 72 | 65 | 1.32 | -0.13 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 84.00 | 1.20 | 1.70 | 1.45 | 1.20 | +0.30 | +33.34% | 0.02 | 23 | 22 | 1.32 | -0.14 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 1.55 | 1.80 | 1.68 | 1.61 | +0.69 | +75.00% | 0.02 | 276 | 470 | 1.34 | -0.15 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 86.00 | 1.45 | 2.15 | 1.80 | 1.90 | +0.80 | +72.73% | 0.02 | 7 | 22 | 1.31 | -0.17 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 87.00 | 1.80 | 2.35 | 2.08 | 2.06 | +0.79 | +62.21% | 0.02 | 25 | 86 | 1.32 | -0.19 | 0.01 | -0.38 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 88.00 | 1.85 | 2.50 | 2.18 | 2.25 | +0.90 | +66.67% | 0.02 | 76 | 17 | 1.28 | -0.20 | 0.02 | -0.40 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 89.00 | 2.05 | 2.85 | 2.45 | 2.57 | +1.17 | +83.58% | 0.03 | 44 | 5 | 1.28 | -0.22 | 0.02 | -0.42 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 2.60 | 3.00 | 2.80 | 2.70 | +1.20 | +80.00% | 0.03 | 223 | 437 | 1.30 | -0.24 | 0.02 | -0.44 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 91.00 | 2.90 | 3.40 | 3.15 | 3.10 | +1.35 | +77.15% | 0.03 | 24 | 108 | 1.31 | -0.26 | 0.02 | -0.45 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 92.00 | 2.90 | 3.70 | 3.30 | 3.52 | +1.52 | +76.00% | 0.04 | 27 | 66 | 1.27 | -0.28 | 0.02 | -0.47 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 93.00 | 3.30 | 4.10 | 3.70 | 3.90 | +1.85 | +90.25% | 0.04 | 33 | 16 | 1.27 | -0.30 | 0.02 | -0.48 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 94.00 | 3.70 | 4.50 | 4.10 | 4.00 | +1.72 | +75.44% | 0.04 | 11 | 17 | 1.28 | -0.32 | 0.02 | -0.49 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 4.20 | 4.90 | 4.55 | 4.50 | +1.88 | +71.76% | 0.05 | 279 | 236 | 1.29 | -0.34 | 0.02 | -0.50 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 96.00 | 4.60 | 5.30 | 4.95 | 4.90 | +2.29 | +87.74% | 0.05 | 76 | 42 | 1.29 | -0.36 | 0.02 | -0.51 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.00 | 4.90 | 5.70 | 5.30 | 5.25 | +2.25 | +75.00% | 0.05 | 150 | 26 | 1.27 | -0.39 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 98.00 | 5.20 | 6.30 | 5.75 | 5.63 | +2.03 | +56.39% | 0.06 | 71 | 81 | 1.27 | -0.41 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 99.00 | 5.80 | 6.70 | 6.25 | 6.13 | +2.59 | +73.17% | 0.06 | 89 | 19 | 1.27 | -0.43 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 6.30 | 7.20 | 6.75 | 6.56 | +2.79 | +74.01% | 0.07 | 669 | 1,603 | 1.26 | -0.45 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 101.00 | 6.90 | 7.70 | 7.30 | 7.36 | +3.11 | +73.18% | 0.07 | 179 | 57 | 1.27 | -0.47 | 0.02 | -0.54 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 102.00 | 7.40 | 8.30 | 7.85 | 7.75 | +3.25 | +72.23% | 0.08 | 161 | 39 | 1.27 | -0.50 | 0.02 | -0.54 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 103.00 | 8.00 | 9.00 | 8.50 | 8.19 | +3.44 | +72.43% | 0.08 | 68 | 37 | 1.28 | -0.52 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 104.00 | 8.60 | 9.50 | 9.05 | 8.95 | +3.70 | +70.48% | 0.09 | 21 | 19 | 1.28 | -0.54 | 0.02 | -0.53 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 9.00 | 10.20 | 9.60 | 9.26 | +3.36 | +56.95% | 0.09 | 104 | 588 | 1.26 | -0.56 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 106.00 | 9.90 | 10.90 | 10.40 | 10.61 | +4.91 | +86.14% | 0.10 | 17 | 49 | 1.29 | -0.58 | 0.02 | -0.52 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 107.00 | 9.80 | 11.40 | 10.60 | 9.63 | +3.28 | +51.66% | 0.10 | 64 | 152 | 1.21 | -0.60 | 0.02 | -0.51 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 108.00 | 10.50 | 12.30 | 11.40 | 10.23 | +3.16 | +44.70% | 0.11 | 58 | 46 | 1.21 | -0.62 | 0.02 | -0.50 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 109.00 | 11.90 | 13.10 | 12.50 | 12.50 | +4.98 | +66.23% | 0.11 | 9 | 48 | 1.30 | -0.64 | 0.02 | -0.49 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 12.40 | 13.60 | 13.00 | 12.95 | +4.85 | +59.88% | 0.12 | 159 | 768 | 1.26 | -0.66 | 0.02 | -0.48 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 111.00 | 12.60 | 14.60 | 13.60 | 11.90 | +3.65 | +44.25% | 0.12 | 50 | 101 | 1.23 | -0.68 | 0.02 | -0.47 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 13.20 | 15.20 | 14.20 | 14.90 | +6.09 | +69.13% | 0.13 | 19 | 36 | 1.20 | -0.70 | 0.02 | -0.46 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 113.00 | 15.00 | 16.00 | 15.50 | 15.37 | +6.07 | +65.27% | 0.14 | 3 | 22 | 1.31 | -0.72 | 0.02 | -0.44 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 114.00 | 14.60 | 16.80 | 15.70 | 14.38 | +5.08 | +54.63% | 0.14 | 8 | 68 | 1.17 | -0.74 | 0.02 | -0.43 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 15.40 | 17.60 | 16.50 | 16.81 | +7.00 | +71.36% | 0.14 | 43 | 269 | 1.17 | -0.75 | 0.02 | -0.41 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 16.10 | 18.50 | 17.30 | 15.93 | +4.48 | +39.13% | 0.15 | 15 | 63 | 1.14 | -0.77 | 0.02 | -0.40 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 16.90 | 19.80 | 18.35 | 16.74 | +5.94 | +55.00% | 0.16 | 6 | 115 | 1.18 | -0.78 | 0.02 | -0.38 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 18.00 | 20.60 | 19.30 | 19.33 | +7.73 | +66.64% | 0.16 | 13 | 55 | 1.21 | -0.80 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 119.00 | 18.60 | 21.40 | 20.00 | 20.10 | +7.68 | +61.84% | 0.17 | 6 | 308 | 1.12 | -0.81 | 0.02 | -0.35 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 19.40 | 22.30 | 20.85 | 20.63 | +9.03 | +77.85% | 0.17 | 34 | 394 | 1.63 | -0.82 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 20.30 | 22.80 | 21.55 | 19.67 | +5.72 | +41.01% | 0.18 | 1 | 36 | 1.51 | -0.84 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 122.00 | 21.30 | 24.10 | 22.70 | 22.93 | +8.23 | +55.99% | 0.19 | 6 | 26 | 1.67 | -0.85 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 123.00 | 22.20 | 25.10 | 23.65 | 21.00 | +6.17 | +41.61% | 0.19 | 4 | 9 | 1.71 | -0.86 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 124.00 | 23.10 | 25.90 | 24.50 | 24.20 | +9.90 | +69.24% | 0.20 | 2 | 35 | 1.70 | -0.87 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 24.50 | 26.80 | 25.65 | 25.30 | +7.99 | +46.16% | 0.21 | 129 | 269 | 1.45 | -0.88 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 126.00 | 25.20 | 27.80 | 26.50 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.75 | -0.89 | 0.01 | -0.25 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 127.00 | 25.80 | 28.80 | 27.30 | 26.55 | -0.45 | -1.67% | 0.21 | 2 | 7 | 1.79 | -0.90 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 128.00 | 27.20 | 29.50 | 28.35 | 28.09 | +7.87 | +38.93% | 0.22 | 1 | 26 | 1.75 | -0.91 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 129.00 | 28.00 | 30.60 | 29.30 | 19.18 | -5.04 | -20.81% | 0.23 | 0 | 18 | 1.81 | -0.91 | 0.01 | -0.21 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 28.60 | 31.40 | 30.00 | 29.77 | +8.72 | +41.43% | 0.23 | 24 | 245 | 1.79 | -0.92 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 131.00 | 29.50 | 32.40 | 30.95 | 28.95 | +6.30 | +27.82% | 0.24 | 2 | 20 | 1.82 | -0.93 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 132.00 | 30.50 | 33.70 | 32.10 | 31.63 | -1.87 | -5.59% | 0.24 | 1 | 17 | 1.94 | -0.93 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 133.00 | 31.80 | 34.50 | 33.15 | 22.20 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.92 | -0.94 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 134.00 | 32.10 | 35.40 | 33.75 | 32.32 | +12.59 | +63.82% | 0.25 | 1 | 9 | 1.92 | -0.94 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 33.40 | 36.40 | 34.90 | 34.53 | +10.88 | +46.01% | 0.26 | 5 | 76 | 1.96 | -0.95 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 136.00 | 34.60 | 37.30 | 35.95 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.96 | -0.95 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 137.00 | 35.60 | 38.30 | 36.95 | 22.30 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.99 | -0.96 | 0.01 | -0.12 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 138.00 | 36.30 | 39.30 | 37.80 | 35.03 | +0.43 | +1.25% | 0.27 | 1 | 27 | 2.02 | -0.96 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 139.00 | 37.60 | 40.20 | 38.90 | 30.15 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.02 | -0.96 | 0.00 | -0.10 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 38.30 | 41.20 | 39.75 | 37.33 | +12.84 | +52.43% | 0.28 | 5 | 134 | 2.05 | -0.97 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 141.00 | 39.60 | 42.30 | 40.95 | 26.20 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.11 | -0.97 | 0.00 | -0.09 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 142.00 | 40.50 | 43.20 | 41.85 | 30.88 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.11 | -0.97 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 143.00 | 41.50 | 44.20 | 42.85 | 31.63 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.14 | -0.98 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 144.00 | 42.40 | 45.20 | 43.80 | 28.52 | +0.42 | +1.50% | 0.30 | 0 | 18 | 2.17 | -0.98 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 43.20 | 46.10 | 44.65 | 42.65 | +8.60 | +25.26% | 0.31 | 1 | 117 | 2.16 | -0.98 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 146.00 | 44.50 | 47.10 | 45.80 | 36.30 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.19 | -0.98 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 147.00 | 45.40 | 48.10 | 46.75 | 34.45 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.22 | -0.98 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 148.00 | 46.40 | 49.10 | 47.75 | 37.05 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.24 | -0.98 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 149.00 | 47.30 | 50.10 | 48.70 | 36.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.27 | -0.99 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 48.10 | 51.40 | 49.75 | 49.50 | +10.70 | +27.58% | 0.33 | 2 | 97 | 2.40 | -0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 152.50 | 50.40 | 53.90 | 52.15 | 51.85 | +12.54 | +31.90% | 0.34 | 1 | 30 | 2.46 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 52.80 | 56.40 | 54.60 | 53.37 | +13.03 | +32.30% | 0.35 | 1 | 57 | 2.53 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 157.50 | 55.90 | 58.50 | 57.20 | 46.74 | 0.00 | 0.00% | 0.36 | 0 | 30 | 2.45 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 58.10 | 61.40 | 59.75 | 55.64 | +13.59 | +32.32% | 0.37 | 1 | 86 | 2.65 | -1.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 162.50 | 60.90 | 63.50 | 62.20 | 45.44 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.57 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 63.00 | 66.30 | 64.65 | 62.50 | +14.25 | +29.54% | 0.39 | 3 | 32 | 2.74 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 167.50 | 65.60 | 68.50 | 67.05 | 57.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.69 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 68.00 | 71.30 | 69.65 | 66.50 | +10.50 | +18.75% | 0.41 | 1 | 21 | 2.85 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 172.50 | 70.90 | 73.50 | 72.20 | 29.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 73.30 | 76.00 | 74.65 | 58.33 | 0.00 | 0.00% | 0.43 | 0 | 60 | 2.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 177.50 | 75.90 | 78.50 | 77.20 | 63.84 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 78.40 | 81.00 | 79.70 | 75.51 | 0.00 | 0.00% | 0.44 | 0 | 13 | 2.95 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 182.50 | 80.80 | 83.50 | 82.15 | 68.95 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 83.40 | 86.00 | 84.70 | 70.00 | 0.00 | 0.00% | 0.46 | 0 | 32 | 3.05 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 187.50 | 85.90 | 88.50 | 87.20 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 190.00 | 88.30 | 91.00 | 89.65 | 85.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 192.50 | 90.90 | 93.50 | 92.20 | 83.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 93.00 | 96.00 | 94.50 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 197.50 | 95.90 | 98.50 | 97.20 | % | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 200.00 | 98.40 | 101.00 | 99.70 | 92.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 205.00 | 103.40 | 105.60 | 104.50 | % | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 210.00 | 108.20 | 110.70 | 109.45 | 91.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:49 PM EST |
| 215.00 | 113.40 | 116.00 | 114.70 | % | 0.53 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 220.00 | 118.30 | 121.00 | 119.65 | % | 0.54 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 225.00 | 123.30 | 126.00 | 124.65 | % | 0.55 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 230.00 | 128.30 | 131.00 | 129.65 | 109.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 235.00 | 133.40 | 136.00 | 134.70 | 116.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 138.50 | 140.90 | 139.70 | 139.70 | +17.70 | +14.51% | 0.58 | 2 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 245.00 | 143.40 | 146.00 | 144.70 | % | 0.59 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 250.00 | 148.40 | 151.00 | 149.70 | 130.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:49 PM EST |
| 255.00 | 153.40 | 156.00 | 154.70 | 129.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 158.30 | 161.00 | 159.65 | 142.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 168.40 | 171.00 | 169.70 | 147.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 178.40 | 181.00 | 179.70 | 159.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 188.30 | 191.00 | 189.65 | % | 0.65 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST |