Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $92.80 as of 8/3/2026 4:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.10 | 60.10 | 58.60 | 56.21 | +5.61 | +11.09% | 1.17 | 6 | 1 | 5.33 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 52.00 | 55.00 | 57.90 | 56.45 | 54.15 | % | 1.09 | 22 | 0 | 5.10 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 53.00 | 54.10 | 57.00 | 55.55 | 53.25 | % | 1.05 | 23 | 0 | 4.98 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 54.00 | 53.10 | 56.00 | 54.55 | 52.20 | % | 1.01 | 19 | 0 | 4.87 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 55.00 | 52.10 | 55.30 | 53.70 | 51.00 | +10.65 | +26.40% | 0.98 | 27 | 4 | 4.76 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 56.00 | 51.40 | 54.00 | 52.70 | 50.10 | +10.65 | +27.00% | 0.94 | 13 | 4 | 4.72 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 57.00 | 50.10 | 52.90 | 51.50 | 51.20 | % | 0.90 | 124 | 0 | 4.61 | 0.99 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 58.00 | 49.10 | 52.00 | 50.55 | 50.30 | % | 0.87 | 136 | 0 | 4.50 | 0.99 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 59.00 | 48.20 | 51.00 | 49.60 | 41.50 | % | 0.84 | 18 | 0 | 4.40 | 0.99 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 60.00 | 47.20 | 50.00 | 48.60 | 44.64 | +15.55 | +53.46% | 0.81 | 44 | 17 | 4.29 | 0.99 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 61.00 | 46.20 | 49.10 | 47.65 | 43.76 | % | 0.78 | 44 | 0 | 4.26 | 0.99 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 62.00 | 45.10 | 48.10 | 46.60 | 43.15 | % | 0.75 | 19 | 0 | 4.16 | 0.99 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 63.00 | 44.20 | 47.10 | 45.65 | 42.25 | +8.00 | +23.36% | 0.72 | 20 | 8 | 4.06 | 0.98 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 64.00 | 43.30 | 46.10 | 44.70 | 40.80 | +7.45 | +22.34% | 0.70 | 39 | 8 | 4.02 | 0.98 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 65.00 | 42.40 | 45.20 | 43.80 | 39.90 | % | 0.67 | 40 | 0 | 3.92 | 0.98 | 0.00 | -0.19 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 66.00 | 41.30 | 44.20 | 42.75 | % | 0.65 | 0 | 0 | 3.82 | 0.98 | 0.00 | -0.21 | 8/3/2026 12:58:58 PM EST | |||
| 67.00 | 40.40 | 43.20 | 41.80 | 38.00 | % | 0.62 | 39 | 0 | 3.78 | 0.97 | 0.00 | -0.23 | 8/3/2026 | 8/3/2026 12:58:58 PM EST | |
| 68.00 | 39.30 | 42.30 | 40.80 | 37.10 | +14.60 | +64.89% | 0.60 | 42 | 1 | 3.74 | 0.97 | 0.00 | -0.26 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 69.00 | 38.50 | 41.40 | 39.95 | % | 0.58 | 0 | 0 | 3.65 | 0.96 | 0.00 | -0.29 | 8/3/2026 12:58:58 PM EST | |||
| 70.00 | 37.50 | 40.30 | 38.90 | 27.00 | 0.00 | 0.00% | 0.56 | 0 | 57 | 3.60 | 0.96 | 0.00 | -0.31 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 71.00 | 36.60 | 39.30 | 37.95 | 16.94 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.56 | 0.95 | 0.00 | -0.34 | 7/30/2026 | 8/3/2026 12:58:58 PM EST |
| 72.00 | 35.70 | 38.50 | 37.10 | 23.48 | +7.48 | +46.75% | 0.52 | 8 | 2 | 3.46 | 0.95 | 0.00 | -0.37 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 73.00 | 34.80 | 37.50 | 36.15 | 20.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.97 | 0.94 | 0.00 | -0.40 | 7/30/2026 | 8/3/2026 12:58:58 PM EST |
| 74.00 | 33.80 | 36.60 | 35.20 | 13.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.34 | 0.94 | 0.00 | -0.44 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 75.00 | 33.00 | 35.70 | 34.35 | 33.90 | +8.90 | +35.60% | 0.46 | 6 | 5 | 2.39 | 0.93 | 0.00 | -0.47 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 76.00 | 32.00 | 34.70 | 33.35 | 33.00 | +15.00 | +83.34% | 0.44 | 2 | 7 | 2.41 | 0.92 | 0.01 | -0.51 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 77.00 | 31.00 | 33.80 | 32.40 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 102 | 2.48 | 0.92 | 0.01 | -0.54 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 78.00 | 30.30 | 33.00 | 31.65 | 21.70 | 0.00 | 0.00% | 0.41 | 0 | 28 | 2.50 | 0.91 | 0.01 | -0.58 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 79.00 | 29.40 | 32.10 | 30.75 | 9.65 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.50 | 0.90 | 0.01 | -0.61 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 80.00 | 28.50 | 31.40 | 29.95 | 28.37 | +9.17 | +47.76% | 0.37 | 14 | 80 | 2.51 | 0.89 | 0.01 | -0.65 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 81.00 | 27.60 | 30.40 | 29.00 | 17.60 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.50 | 0.88 | 0.01 | -0.69 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 82.00 | 28.10 | 29.40 | 28.75 | 27.99 | +10.84 | +63.21% | 0.35 | 4 | 7 | 2.51 | 0.87 | 0.01 | -0.72 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 83.00 | 25.90 | 28.70 | 27.30 | 14.92 | +5.42 | +57.06% | 0.33 | 3 | 5 | 2.51 | 0.86 | 0.01 | -0.76 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 84.00 | 25.10 | 27.80 | 26.45 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 14 | 2.38 | 0.85 | 0.01 | -0.80 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 85.00 | 25.50 | 27.00 | 26.25 | 25.80 | +9.70 | +60.25% | 0.31 | 10 | 55 | 2.45 | 0.84 | 0.01 | -0.83 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 86.00 | 24.30 | 26.10 | 25.20 | 23.30 | +7.75 | +49.84% | 0.29 | 4 | 16 | 2.40 | 0.83 | 0.01 | -0.87 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 87.00 | 23.60 | 25.30 | 24.45 | 22.00 | +7.00 | +46.67% | 0.28 | 2 | 112 | 2.42 | 0.82 | 0.01 | -0.91 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 88.00 | 22.80 | 24.60 | 23.70 | 22.30 | +10.50 | +88.99% | 0.27 | 7 | 75 | 2.38 | 0.81 | 0.01 | -0.94 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 89.00 | 22.00 | 23.80 | 22.90 | 21.30 | +8.05 | +60.76% | 0.26 | 3 | 33 | 2.40 | 0.79 | 0.01 | -0.97 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 90.00 | 21.30 | 23.00 | 22.15 | 22.09 | +10.19 | +85.63% | 0.25 | 231 | 552 | 2.44 | 0.78 | 0.01 | -1.01 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 91.00 | 20.60 | 22.40 | 21.50 | 20.00 | +8.29 | +70.80% | 0.24 | 106 | 33 | 2.38 | 0.77 | 0.01 | -1.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 92.00 | 19.80 | 21.60 | 20.70 | 13.69 | +2.72 | +24.80% | 0.23 | 30 | 24 | 2.37 | 0.75 | 0.01 | -1.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 93.00 | 19.10 | 20.90 | 20.00 | 13.96 | +1.82 | +15.00% | 0.22 | 7 | 61 | 2.40 | 0.74 | 0.01 | -1.10 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 94.00 | 18.30 | 20.20 | 19.25 | 15.49 | +4.19 | +37.08% | 0.20 | 48 | 114 | 2.39 | 0.73 | 0.01 | -1.12 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 95.00 | 18.60 | 19.50 | 19.05 | 18.55 | +8.85 | +91.24% | 0.20 | 168 | 736 | 2.42 | 0.71 | 0.01 | -1.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 96.00 | 17.70 | 18.80 | 18.25 | 16.80 | +7.29 | +76.66% | 0.19 | 62 | 142 | 2.39 | 0.70 | 0.01 | -1.17 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 96.50 | 17.30 | 18.50 | 17.90 | 14.52 | +4.96 | +51.89% | 0.19 | 16 | 60 | 2.39 | 0.69 | 0.01 | -1.19 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 97.00 | 16.50 | 18.30 | 17.40 | 17.60 | +7.90 | +81.45% | 0.18 | 839 | 1,149 | 2.40 | 0.69 | 0.01 | -1.20 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 97.50 | 16.20 | 18.00 | 17.10 | 11.00 | +1.65 | +17.65% | 0.18 | 5 | 37 | 2.38 | 0.68 | 0.01 | -1.21 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 98.00 | 15.90 | 17.50 | 16.70 | 15.20 | +5.80 | +61.71% | 0.17 | 1,042 | 12 | 2.38 | 0.67 | 0.01 | -1.22 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 98.50 | 15.60 | 17.20 | 16.40 | 13.90 | +5.30 | +61.63% | 0.17 | 9 | 8 | 2.40 | 0.66 | 0.01 | -1.23 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 99.00 | 15.30 | 16.90 | 16.10 | 14.69 | +5.84 | +65.99% | 0.16 | 89 | 19 | 2.39 | 0.66 | 0.01 | -1.24 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 100.00 | 15.00 | 16.10 | 15.55 | 15.00 | +7.49 | +99.74% | 0.16 | 2,012 | 1,544 | 2.42 | 0.64 | 0.01 | -1.25 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 101.00 | 14.20 | 15.70 | 14.95 | 14.20 | +6.74 | +90.35% | 0.15 | 54 | 52 | 2.40 | 0.63 | 0.01 | -1.27 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 102.00 | 13.90 | 14.80 | 14.35 | 13.95 | +6.15 | +78.85% | 0.14 | 57 | 60 | 2.40 | 0.61 | 0.01 | -1.28 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 103.00 | 13.40 | 14.70 | 14.05 | 13.60 | +6.07 | +80.62% | 0.14 | 52 | 76 | 2.41 | 0.60 | 0.01 | -1.30 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 104.00 | 12.70 | 14.10 | 13.40 | 12.70 | +5.70 | +81.43% | 0.13 | 128 | 133 | 2.40 | 0.58 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 105.00 | 12.40 | 13.40 | 12.90 | 13.10 | +7.00 | +114.76% | 0.12 | 925 | 699 | 2.43 | 0.57 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 106.00 | 11.80 | 13.10 | 12.45 | 12.20 | +6.40 | +110.35% | 0.12 | 142 | 47 | 2.43 | 0.56 | 0.01 | -1.32 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 107.00 | 11.40 | 12.60 | 12.00 | 11.65 | +5.38 | +85.81% | 0.11 | 91 | 36 | 2.41 | 0.54 | 0.01 | -1.32 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 108.00 | 11.00 | 12.10 | 11.55 | 11.28 | +6.28 | +125.60% | 0.11 | 60 | 154 | 2.41 | 0.53 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 109.00 | 11.00 | 11.90 | 11.45 | 11.05 | +6.00 | +118.82% | 0.11 | 125 | 23 | 2.40 | 0.51 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 110.00 | 10.60 | 11.00 | 10.80 | 10.70 | +5.40 | +101.89% | 0.10 | 1,277 | 948 | 2.42 | 0.50 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 111.00 | 9.70 | 10.80 | 10.25 | 9.20 | +4.50 | +95.75% | 0.09 | 37 | 44 | 2.39 | 0.48 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 112.00 | 9.00 | 10.00 | 9.50 | 8.55 | +4.45 | +108.54% | 0.08 | 31 | 92 | 2.38 | 0.47 | 0.01 | -1.32 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 113.00 | 8.60 | 9.80 | 9.20 | 9.00 | +4.80 | +114.29% | 0.08 | 61 | 33 | 2.40 | 0.46 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 114.00 | 8.20 | 9.40 | 8.80 | 8.00 | +3.79 | +90.03% | 0.08 | 9 | 44 | 2.40 | 0.44 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 115.00 | 8.00 | 9.00 | 8.50 | 8.50 | +4.97 | +140.80% | 0.07 | 496 | 451 | 2.39 | 0.43 | 0.01 | -1.30 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 116.00 | 7.50 | 8.60 | 8.05 | 7.80 | +4.28 | +121.60% | 0.07 | 59 | 107 | 2.38 | 0.41 | 0.01 | -1.29 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 117.00 | 7.30 | 8.30 | 7.80 | 6.95 | +3.35 | +93.06% | 0.07 | 36 | 61 | 2.39 | 0.40 | 0.01 | -1.28 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 118.00 | 6.90 | 8.00 | 7.45 | 7.50 | +4.00 | +114.29% | 0.06 | 64 | 107 | 2.40 | 0.39 | 0.01 | -1.27 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 119.00 | 6.60 | 7.60 | 7.10 | 6.74 | +3.74 | +124.67% | 0.06 | 49 | 63 | 2.38 | 0.38 | 0.01 | -1.25 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 120.00 | 6.50 | 7.00 | 6.75 | 6.85 | +4.25 | +163.47% | 0.06 | 6,561 | 1,416 | 2.38 | 0.36 | 0.01 | -1.24 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 121.00 | 5.80 | 6.80 | 6.30 | 5.30 | +2.20 | +70.97% | 0.05 | 49 | 62 | 2.36 | 0.35 | 0.01 | -1.22 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 122.00 | 5.70 | 6.60 | 6.15 | 6.30 | +3.79 | +151.00% | 0.05 | 102 | 60 | 2.37 | 0.34 | 0.01 | -1.20 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 123.00 | 5.30 | 6.30 | 5.80 | 5.60 | +3.13 | +126.73% | 0.05 | 44 | 27 | 2.38 | 0.33 | 0.01 | -1.19 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 124.00 | 5.00 | 6.10 | 5.55 | 5.34 | +3.04 | +132.18% | 0.04 | 61 | 68 | 2.35 | 0.32 | 0.01 | -1.17 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 125.00 | 5.00 | 5.60 | 5.30 | 5.30 | +3.10 | +140.91% | 0.04 | 289 | 447 | 2.37 | 0.30 | 0.01 | -1.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 126.00 | 4.50 | 5.60 | 5.05 | 4.80 | +2.85 | +146.16% | 0.04 | 40 | 205 | 2.36 | 0.29 | 0.01 | -1.13 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 127.00 | 4.30 | 5.30 | 4.80 | 3.80 | +1.85 | +94.88% | 0.04 | 14 | 38 | 2.39 | 0.28 | 0.01 | -1.11 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 128.00 | 4.10 | 5.10 | 4.60 | 4.49 | +2.64 | +142.71% | 0.04 | 30 | 49 | 2.39 | 0.27 | 0.01 | -1.09 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 129.00 | 3.90 | 4.80 | 4.35 | 4.00 | +2.05 | +105.13% | 0.03 | 19 | 31 | 2.36 | 0.26 | 0.01 | -1.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 130.00 | 4.00 | 4.50 | 4.25 | 4.00 | +2.42 | +153.17% | 0.03 | 815 | 1,261 | 2.39 | 0.25 | 0.01 | -1.05 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 131.00 | 3.70 | 4.30 | 4.00 | 3.84 | +2.09 | +119.43% | 0.03 | 31 | 35 | 2.38 | 0.24 | 0.01 | -1.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 132.00 | 3.40 | 4.10 | 3.75 | 3.50 | +1.88 | +116.05% | 0.03 | 43 | 220 | 2.39 | 0.23 | 0.01 | -1.00 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 133.00 | 3.10 | 4.00 | 3.55 | 3.20 | +1.50 | +88.24% | 0.03 | 40 | 230 | 2.37 | 0.22 | 0.01 | -0.98 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 134.00 | 3.00 | 3.80 | 3.40 | 3.20 | +1.71 | +114.77% | 0.03 | 49 | 26 | 2.38 | 0.22 | 0.01 | -0.96 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 135.00 | 3.10 | 3.50 | 3.30 | 3.02 | +1.79 | +145.53% | 0.02 | 346 | 190 | 2.37 | 0.21 | 0.01 | -0.93 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 136.00 | 2.70 | 3.40 | 3.05 | 3.00 | +1.80 | +150.00% | 0.02 | 37 | 31 | 2.38 | 0.20 | 0.01 | -0.91 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 137.00 | 2.55 | 3.60 | 3.08 | 2.98 | +1.73 | +138.40% | 0.02 | 31 | 100 | 2.38 | 0.19 | 0.01 | -0.89 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 138.00 | 2.70 | 3.00 | 2.85 | 2.91 | +1.66 | +132.80% | 0.02 | 38 | 21 | 2.38 | 0.18 | 0.01 | -0.86 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 139.00 | 2.45 | 2.80 | 2.63 | 2.60 | +1.75 | +205.89% | 0.02 | 35 | 44 | 2.38 | 0.18 | 0.01 | -0.84 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 140.00 | 2.40 | 2.80 | 2.60 | 2.60 | +1.65 | +173.69% | 0.02 | 684 | 209 | 2.38 | 0.17 | 0.01 | -0.82 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 141.00 | 2.05 | 2.65 | 2.35 | 2.26 | +1.36 | +151.12% | 0.02 | 43 | 16 | 2.38 | 0.16 | 0.01 | -0.79 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 142.00 | 1.95 | 2.60 | 2.28 | 1.87 | +0.80 | +74.77% | 0.02 | 18 | 41 | 2.36 | 0.15 | 0.01 | -0.77 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 143.00 | 2.05 | 2.60 | 2.33 | 2.20 | +1.18 | +115.69% | 0.02 | 4 | 27 | 2.38 | 0.15 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 144.00 | 1.80 | 2.30 | 2.05 | 1.96 | +1.11 | +130.59% | 0.01 | 24 | 44 | 2.35 | 0.14 | 0.01 | -0.73 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 145.00 | 1.70 | 2.45 | 2.08 | 2.00 | +1.27 | +173.98% | 0.01 | 373 | 78 | 2.37 | 0.14 | 0.01 | -0.70 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 146.00 | 1.55 | 2.15 | 1.85 | 1.49 | +0.74 | +98.67% | 0.01 | 3 | 40 | 2.37 | 0.13 | 0.01 | -0.68 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 147.00 | 1.45 | 2.05 | 1.75 | 1.45 | +0.73 | +101.39% | 0.01 | 77 | 15 | 2.36 | 0.12 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 148.00 | 1.35 | 1.90 | 1.63 | 1.40 | +0.75 | +115.39% | 0.01 | 20 | 91 | 2.39 | 0.12 | 0.01 | -0.64 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 149.00 | 1.30 | 1.85 | 1.58 | 1.40 | +0.73 | +108.96% | 0.01 | 69 | 65 | 2.40 | 0.11 | 0.01 | -0.62 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 150.00 | 1.50 | 1.60 | 1.55 | 1.55 | +1.05 | +210.00% | 0.01 | 4,153 | 537 | 2.38 | 0.11 | 0.01 | -0.60 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 152.50 | 1.15 | 1.55 | 1.35 | 1.25 | +0.66 | +111.87% | 0.01 | 57 | 32 | 2.40 | 0.10 | 0.01 | -0.55 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 155.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.65 | +118.19% | 0.01 | 108 | 79 | 2.37 | 0.09 | 0.01 | -0.50 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 157.50 | 0.75 | 1.25 | 1.00 | 1.00 | +0.58 | +138.10% | 0.01 | 75 | 38 | 2.38 | 0.08 | 0.01 | -0.46 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 160.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.55 | +157.15% | 0.01 | 171 | 120 | 2.36 | 0.07 | 0.00 | -0.42 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 162.50 | 0.55 | 0.95 | 0.75 | 0.48 | +0.18 | +60.00% | 0.00 | 1 | 52 | 2.41 | 0.06 | 0.00 | -0.38 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 165.00 | 0.50 | 0.80 | 0.65 | 0.63 | +0.36 | +133.34% | 0.00 | 34 | 158 | 2.38 | 0.05 | 0.00 | -0.35 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 170.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.33 | +183.34% | 0.00 | 225 | 220 | 2.42 | 0.04 | 0.00 | -0.28 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 175.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.18 | +105.89% | 0.00 | 24 | 160 | 2.42 | 0.03 | 0.00 | -0.23 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 180.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.00 | 103 | 189 | 2.36 | 0.02 | 0.00 | -0.18 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.07 | -58.34% | 0.00 | 14 | 16 | 3.32 | 0.02 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 190.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.04 | +40.00% | 0.00 | 162 | 1,494 | 2.46 | 0.01 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 195.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 77 | 31 | 2.41 | 0.01 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 17 | 363 | 2.46 | 0.01 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 205.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 36 | 27 | 2.59 | 0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 70 | 3.58 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 215.00 | 0.00 | 0.80 | 0.40 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 14 | 3.67 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.00 | 116 | 5 | 3.30 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 225.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.94 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 12:58:58 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 | 0.05 | -0.03 | -37.50% | 0.00 | 152 | 451 | 3.14 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 8 | 3.17 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 4 | 17 | 4.31 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 54.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 5 | 2.73 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 132 | 509 | 2.66 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 56.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 47 | 9 | 2.79 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 11 | 2 | 2.61 | -0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 58.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 14 | 10 | 2.65 | -0.01 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 59.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.74 | -0.01 | 0.00 | -0.08 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 211 | 534 | 2.64 | -0.01 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 61.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.30 | -57.70% | 0.00 | 10 | 15 | 2.63 | -0.01 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 62.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.52 | -72.23% | 0.00 | 30 | 33 | 2.57 | -0.01 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 63.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.42 | -64.62% | 0.00 | 16 | 96 | 2.54 | -0.02 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 64.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.50 | -64.11% | 0.00 | 34 | 42 | 2.66 | -0.02 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.65 | -72.23% | 0.00 | 138 | 465 | 2.54 | -0.02 | 0.00 | -0.19 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 66.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.69 | -72.64% | 0.00 | 77 | 373 | 2.51 | -0.02 | 0.00 | -0.21 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 67.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.67 | -63.81% | 0.01 | 146 | 189 | 2.56 | -0.03 | 0.00 | -0.23 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 68.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.75 | -63.56% | 0.01 | 33 | 74 | 2.52 | -0.03 | 0.00 | -0.26 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 69.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.83 | -63.85% | 0.01 | 65 | 21 | 2.53 | -0.04 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.50 | -1.00 | -66.67% | 0.01 | 419 | 472 | 2.53 | -0.04 | 0.00 | -0.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 71.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.18 | -66.30% | 0.01 | 19 | 34 | 2.51 | -0.05 | 0.00 | -0.34 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 72.00 | 0.55 | 0.85 | 0.70 | 0.75 | -1.11 | -59.68% | 0.01 | 34 | 35 | 2.51 | -0.05 | 0.00 | -0.37 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 73.00 | 0.60 | 0.90 | 0.75 | 0.80 | -1.05 | -56.76% | 0.01 | 151 | 19 | 2.50 | -0.06 | 0.00 | -0.40 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 74.00 | 0.70 | 0.95 | 0.83 | 0.80 | -1.45 | -64.45% | 0.01 | 64 | 30 | 2.48 | -0.06 | 0.00 | -0.44 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 75.00 | 0.80 | 0.95 | 0.88 | 0.93 | -1.57 | -62.80% | 0.01 | 197 | 256 | 2.49 | -0.07 | 0.00 | -0.47 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 76.00 | 0.85 | 1.10 | 0.98 | 1.00 | -1.57 | -61.09% | 0.01 | 35 | 57 | 2.47 | -0.08 | 0.01 | -0.51 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 77.00 | 0.95 | 1.35 | 1.15 | 1.00 | -1.83 | -64.67% | 0.01 | 22 | 57 | 2.45 | -0.08 | 0.01 | -0.54 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 78.00 | 1.05 | 1.45 | 1.25 | 1.25 | -1.95 | -60.94% | 0.02 | 21 | 35 | 2.46 | -0.09 | 0.01 | -0.58 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 79.00 | 1.20 | 1.55 | 1.38 | 1.30 | -1.95 | -60.00% | 0.02 | 37 | 54 | 2.47 | -0.10 | 0.01 | -0.61 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 80.00 | 1.30 | 1.50 | 1.40 | 1.40 | -2.20 | -61.12% | 0.02 | 523 | 908 | 2.45 | -0.11 | 0.01 | -0.65 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 81.00 | 1.45 | 1.75 | 1.60 | 1.65 | -2.50 | -60.25% | 0.02 | 19 | 21 | 2.44 | -0.12 | 0.01 | -0.69 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 82.00 | 1.60 | 2.00 | 1.80 | 1.88 | -2.22 | -54.15% | 0.02 | 29 | 30 | 2.44 | -0.13 | 0.01 | -0.72 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 83.00 | 1.85 | 2.20 | 2.03 | 2.01 | -2.64 | -56.78% | 0.02 | 62 | 43 | 2.44 | -0.14 | 0.01 | -0.76 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 84.00 | 1.90 | 2.35 | 2.13 | 1.95 | -3.23 | -62.36% | 0.03 | 58 | 24 | 2.44 | -0.15 | 0.01 | -0.80 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 85.00 | 2.10 | 2.35 | 2.23 | 2.25 | -3.25 | -59.10% | 0.03 | 307 | 456 | 2.43 | -0.16 | 0.01 | -0.83 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 86.00 | 2.30 | 2.65 | 2.48 | 2.50 | -3.25 | -56.53% | 0.03 | 228 | 49 | 2.45 | -0.17 | 0.01 | -0.87 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 87.00 | 2.50 | 3.00 | 2.75 | 2.70 | -3.20 | -54.24% | 0.03 | 113 | 56 | 2.43 | -0.18 | 0.01 | -0.91 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 88.00 | 2.70 | 3.20 | 2.95 | 2.90 | -3.70 | -56.07% | 0.03 | 72 | 30 | 2.44 | -0.19 | 0.01 | -0.94 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 89.00 | 2.95 | 3.20 | 3.08 | 3.20 | -3.80 | -54.29% | 0.03 | 123 | 42 | 2.43 | -0.21 | 0.01 | -0.97 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 90.00 | 3.20 | 3.60 | 3.40 | 3.41 | -4.24 | -55.43% | 0.04 | 265 | 1,096 | 2.43 | -0.22 | 0.01 | -1.01 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 91.00 | 3.40 | 3.90 | 3.65 | 3.80 | -4.30 | -53.09% | 0.04 | 61 | 19 | 2.43 | -0.23 | 0.01 | -1.04 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 92.00 | 3.70 | 4.30 | 4.00 | 4.47 | -3.63 | -44.82% | 0.04 | 45 | 9 | 2.43 | -0.25 | 0.01 | -1.07 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 93.00 | 4.00 | 4.70 | 4.35 | 4.37 | -4.54 | -50.96% | 0.05 | 84 | 27 | 2.44 | -0.26 | 0.01 | -1.10 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 94.00 | 4.30 | 4.80 | 4.55 | 4.55 | -4.95 | -52.11% | 0.05 | 96 | 35 | 2.41 | -0.27 | 0.01 | -1.12 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 95.00 | 4.60 | 5.10 | 4.85 | 5.00 | -5.13 | -50.65% | 0.05 | 211 | 298 | 2.39 | -0.29 | 0.01 | -1.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 96.00 | 5.00 | 5.80 | 5.40 | 6.00 | -4.60 | -43.40% | 0.06 | 75 | 150 | 2.42 | -0.30 | 0.01 | -1.17 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 96.50 | 5.10 | 6.00 | 5.55 | 5.60 | -5.04 | -47.37% | 0.06 | 14 | 10 | 2.43 | -0.31 | 0.01 | -1.19 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 97.00 | 5.30 | 6.00 | 5.65 | 5.80 | -5.00 | -46.30% | 0.06 | 84 | 65 | 2.42 | -0.31 | 0.01 | -1.20 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 97.50 | 5.40 | 6.30 | 5.85 | 6.20 | -3.52 | -36.22% | 0.06 | 4 | 3 | 2.43 | -0.32 | 0.01 | -1.21 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 98.00 | 5.70 | 6.50 | 6.10 | 7.00 | -4.20 | -37.50% | 0.06 | 71 | 35 | 2.45 | -0.33 | 0.01 | -1.22 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 98.50 | 5.90 | 6.50 | 6.20 | 6.10 | -4.10 | -40.20% | 0.06 | 24 | 10 | 2.45 | -0.34 | 0.01 | -1.23 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 99.00 | 6.10 | 6.70 | 6.40 | 6.75 | -6.35 | -48.48% | 0.06 | 3 | 18 | 2.43 | -0.34 | 0.01 | -1.24 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 100.00 | 6.50 | 7.10 | 6.80 | 6.82 | -5.28 | -43.64% | 0.07 | 358 | 711 | 2.46 | -0.36 | 0.01 | -1.25 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 101.00 | 6.90 | 7.90 | 7.40 | 8.16 | -5.29 | -39.34% | 0.07 | 28 | 19 | 2.43 | -0.37 | 0.01 | -1.27 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 102.00 | 7.30 | 8.30 | 7.80 | 8.41 | -4.99 | -37.24% | 0.08 | 91 | 101 | 2.44 | -0.39 | 0.01 | -1.28 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 103.00 | 7.80 | 8.80 | 8.30 | 9.27 | -5.08 | -35.41% | 0.08 | 4 | 20 | 2.43 | -0.40 | 0.01 | -1.30 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 104.00 | 8.20 | 9.30 | 8.75 | 9.47 | -17.28 | -64.60% | 0.08 | 63 | 20 | 2.44 | -0.42 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 105.00 | 8.70 | 9.40 | 9.05 | 9.10 | -7.60 | -45.51% | 0.09 | 110 | 70 | 2.41 | -0.43 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 106.00 | 9.20 | 10.30 | 9.75 | 9.78 | -7.67 | -43.96% | 0.09 | 149 | 25 | 2.45 | -0.44 | 0.01 | -1.32 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 107.00 | 9.70 | 10.80 | 10.25 | 10.40 | -18.90 | -64.51% | 0.10 | 81 | 124 | 2.40 | -0.46 | 0.01 | -1.32 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 108.00 | 10.30 | 11.20 | 10.75 | 10.80 | -11.58 | -51.75% | 0.10 | 47 | 10 | 2.45 | -0.47 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 109.00 | 10.70 | 11.90 | 11.30 | 11.10 | -7.45 | -40.17% | 0.10 | 33 | 12 | 2.44 | -0.49 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 110.00 | 11.30 | 12.50 | 11.90 | 12.10 | -7.60 | -38.58% | 0.11 | 33 | 239 | 2.42 | -0.50 | 0.01 | -1.33 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 111.00 | 11.80 | 13.00 | 12.40 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.44 | -0.52 | 0.01 | -1.33 | 7/20/2026 | 8/3/2026 12:58:58 PM EST |
| 112.00 | 12.40 | 13.10 | 12.75 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 50 | 2.44 | -0.53 | 0.01 | -1.32 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 113.00 | 13.00 | 14.30 | 13.65 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 44 | 2.43 | -0.54 | 0.01 | -1.31 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 114.00 | 13.60 | 14.90 | 14.25 | 18.60 | -3.87 | -17.23% | 0.12 | 9 | 21 | 2.45 | -0.56 | 0.01 | -1.31 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 115.00 | 14.20 | 15.50 | 14.85 | 15.00 | -7.85 | -34.36% | 0.13 | 17 | 60 | 2.43 | -0.57 | 0.01 | -1.30 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 116.00 | 14.80 | 16.10 | 15.45 | 16.62 | -15.78 | -48.71% | 0.13 | 3 | 111 | 2.43 | -0.58 | 0.01 | -1.29 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 117.00 | 15.50 | 16.80 | 16.15 | 17.32 | -13.46 | -43.73% | 0.14 | 2 | 101 | 2.44 | -0.60 | 0.01 | -1.28 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 118.00 | 16.10 | 17.50 | 16.80 | 35.36 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.43 | -0.61 | 0.01 | -1.27 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 119.00 | 16.80 | 18.10 | 17.45 | 24.37 | -1.66 | -6.38% | 0.15 | 1 | 19 | 2.44 | -0.62 | 0.01 | -1.25 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 120.00 | 17.40 | 18.80 | 18.10 | 18.44 | -13.72 | -42.67% | 0.15 | 12 | 125 | 2.43 | -0.64 | 0.01 | -1.24 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 121.00 | 18.10 | 19.50 | 18.80 | 26.40 | -8.13 | -23.55% | 0.16 | 1 | 11 | 2.41 | -0.65 | 0.01 | -1.22 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 122.00 | 18.80 | 20.20 | 19.50 | 20.85 | -20.87 | -50.03% | 0.16 | 2 | 23 | 2.43 | -0.66 | 0.01 | -1.20 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 123.00 | 19.50 | 21.00 | 20.25 | 36.65 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.41 | -0.67 | 0.01 | -1.19 | 7/28/2026 | 8/3/2026 12:58:58 PM EST |
| 124.00 | 20.20 | 21.70 | 20.95 | 32.56 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.42 | -0.68 | 0.01 | -1.17 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 125.00 | 20.90 | 22.40 | 21.65 | 23.68 | -7.37 | -23.74% | 0.17 | 13 | 209 | 2.43 | -0.70 | 0.01 | -1.15 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 126.00 | 21.70 | 23.20 | 22.45 | 31.94 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.42 | -0.71 | 0.01 | -1.13 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 127.00 | 22.40 | 23.90 | 23.15 | 38.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.44 | -0.72 | 0.01 | -1.11 | 7/30/2026 | 8/3/2026 12:58:58 PM EST |
| 128.00 | 23.20 | 24.70 | 23.95 | 47.23 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.43 | -0.73 | 0.01 | -1.09 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 129.00 | 23.90 | 25.40 | 24.65 | 51.60 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.42 | -0.74 | 0.01 | -1.07 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 130.00 | 24.70 | 26.20 | 25.45 | 28.00 | -8.50 | -23.29% | 0.20 | 13 | 88 | 2.42 | -0.75 | 0.01 | -1.05 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 131.00 | 25.50 | 27.00 | 26.25 | 38.99 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.42 | -0.76 | 0.01 | -1.02 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 132.00 | 26.30 | 27.90 | 27.10 | 39.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.43 | -0.77 | 0.01 | -1.00 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 133.00 | 27.10 | 28.70 | 27.90 | 31.97 | -22.23 | -41.02% | 0.21 | 2 | 23 | 2.42 | -0.78 | 0.01 | -0.98 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 134.00 | 27.90 | 29.50 | 28.70 | 55.28 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.43 | -0.78 | 0.01 | -0.96 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 135.00 | 28.70 | 30.30 | 29.50 | 32.39 | -8.58 | -20.95% | 0.22 | 12 | 35 | 2.43 | -0.79 | 0.01 | -0.93 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 136.00 | 29.50 | 31.10 | 30.30 | 41.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.43 | -0.80 | 0.01 | -0.91 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 137.00 | 30.40 | 32.10 | 31.25 | 35.47 | -7.61 | -17.67% | 0.23 | 6 | 9 | 2.44 | -0.81 | 0.01 | -0.89 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 138.00 | 31.20 | 32.90 | 32.05 | 39.48 | -5.58 | -12.39% | 0.23 | 1 | 7 | 2.42 | -0.82 | 0.01 | -0.86 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 139.00 | 32.10 | 33.70 | 32.90 | 36.12 | -24.31 | -40.23% | 0.24 | 4 | 6 | 2.43 | -0.82 | 0.01 | -0.84 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 140.00 | 32.90 | 34.60 | 33.75 | 34.35 | -12.10 | -26.05% | 0.24 | 5 | 96 | 2.41 | -0.83 | 0.01 | -0.82 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 141.00 | 33.80 | 35.50 | 34.65 | 37.03 | -4.87 | -11.63% | 0.25 | 1 | 22 | 2.41 | -0.84 | 0.01 | -0.79 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 142.00 | 34.70 | 36.30 | 35.50 | 63.20 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.41 | -0.85 | 0.01 | -0.77 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 143.00 | 35.60 | 37.20 | 36.40 | 49.95 | -4.33 | -7.98% | 0.25 | 3 | 7 | 2.29 | -0.85 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 144.00 | 36.40 | 38.10 | 37.25 | 39.21 | -8.84 | -18.40% | 0.26 | 1 | 3 | 2.69 | -0.86 | 0.01 | -0.73 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 145.00 | 37.30 | 39.00 | 38.15 | 41.70 | -14.87 | -26.29% | 0.26 | 22 | 41 | 2.73 | -0.86 | 0.01 | -0.70 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 146.00 | 38.20 | 39.90 | 39.05 | 41.09 | -17.79 | -30.22% | 0.27 | 5 | 10 | 2.73 | -0.87 | 0.01 | -0.68 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 147.00 | 39.10 | 41.00 | 40.05 | 49.28 | -8.67 | -14.97% | 0.27 | 1 | 4 | 2.77 | -0.88 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 148.00 | 40.00 | 42.60 | 41.30 | 69.25 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.80 | -0.88 | 0.01 | -0.64 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 149.00 | 40.90 | 43.50 | 42.20 | 56.09 | +6.58 | +13.29% | 0.28 | 10 | 15 | 2.73 | -0.89 | 0.01 | -0.62 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 150.00 | 41.90 | 44.40 | 43.15 | 47.20 | -15.05 | -24.18% | 0.29 | 4 | 44 | 2.80 | -0.89 | 0.01 | -0.60 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 152.50 | 44.20 | 46.80 | 45.50 | 58.80 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.77 | -0.90 | 0.01 | -0.55 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 155.00 | 46.50 | 48.70 | 47.60 | 51.30 | -7.75 | -13.13% | 0.31 | 2 | 24 | 2.90 | -0.91 | 0.01 | -0.50 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 157.50 | 48.80 | 51.60 | 50.20 | 68.89 | 0.00 | 0.00% | 0.32 | 0 | 41 | 2.85 | -0.92 | 0.01 | -0.46 | 7/30/2026 | 8/3/2026 12:58:58 PM EST |
| 160.00 | 51.20 | 53.80 | 52.50 | 54.40 | -11.92 | -17.98% | 0.33 | 2 | 4 | 2.84 | -0.93 | 0.00 | -0.42 | 8/3/2026 | 8/3/2026 12:58:58 PM EST |
| 162.50 | 53.60 | 56.20 | 54.90 | 82.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.96 | -0.94 | 0.00 | -0.38 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 165.00 | 56.00 | 58.60 | 57.30 | 77.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.99 | -0.95 | 0.00 | -0.35 | 7/30/2026 | 8/3/2026 12:58:58 PM EST |
| 170.00 | 60.80 | 63.40 | 62.10 | 74.48 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.08 | -0.96 | 0.00 | -0.28 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 175.00 | 65.70 | 68.30 | 67.00 | 87.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.16 | -0.97 | 0.00 | -0.23 | 7/28/2026 | 8/3/2026 12:58:58 PM EST |
| 180.00 | 70.60 | 73.20 | 71.90 | 96.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.29 | -0.98 | 0.00 | -0.18 | 7/29/2026 | 8/3/2026 12:58:58 PM EST |
| 185.00 | 75.50 | 78.10 | 76.80 | 63.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.41 | -0.98 | 0.00 | -0.15 | 6/26/2026 | 8/3/2026 12:58:58 PM EST |
| 190.00 | 80.50 | 83.10 | 81.80 | 77.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.47 | -0.99 | 0.00 | -0.12 | 7/22/2026 | 8/3/2026 12:58:58 PM EST |
| 195.00 | 85.40 | 88.10 | 86.75 | 75.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.59 | -0.99 | 0.00 | -0.09 | 7/6/2026 | 8/3/2026 12:58:58 PM EST |
| 200.00 | 90.30 | 93.00 | 91.65 | 104.72 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.70 | -0.99 | 0.00 | -0.07 | 7/31/2026 | 8/3/2026 12:58:58 PM EST |
| 205.00 | 95.30 | 98.00 | 96.65 | 105.41 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.68 | -0.99 | 0.00 | -0.05 | 7/17/2026 | 8/3/2026 12:58:58 PM EST |
| 210.00 | 100.30 | 103.00 | 101.65 | % | 0.48 | 0 | 0 | 3.91 | -1.00 | 0.00 | -0.04 | 8/3/2026 12:58:58 PM EST | |||
| 215.00 | 105.30 | 108.00 | 106.65 | % | 0.50 | 0 | 0 | 3.94 | -1.00 | 0.00 | -0.03 | 8/3/2026 12:58:58 PM EST | |||
| 220.00 | 110.40 | 113.00 | 111.70 | % | 0.51 | 0 | 0 | 4.17 | -1.00 | 0.00 | -0.02 | 8/3/2026 12:58:58 PM EST | |||
| 225.00 | 115.30 | 118.00 | 116.65 | 103.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.20 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 8/3/2026 12:58:58 PM EST |