Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $121.56 as of 7/7/2026 9:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.40 | 66.80 | 65.10 | % | 1.08 | 0 | 0 | 2.00 | 0.96 | 0.00 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 65.00 | 58.90 | 61.90 | 60.40 | % | 0.93 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.11 | 7/6/2026 4:00:03 PM EST | |||
| 70.00 | 54.60 | 57.70 | 56.15 | % | 0.80 | 0 | 0 | 1.38 | 0.93 | 0.00 | -0.12 | 7/6/2026 4:00:03 PM EST | |||
| 75.00 | 50.40 | 53.50 | 51.95 | % | 0.69 | 0 | 0 | 1.38 | 0.90 | 0.00 | -0.14 | 7/6/2026 4:00:03 PM EST | |||
| 80.00 | 46.40 | 49.90 | 48.15 | % | 0.60 | 0 | 0 | 1.40 | 0.88 | 0.00 | -0.16 | 7/6/2026 4:00:03 PM EST | |||
| 85.00 | 42.60 | 45.70 | 44.15 | % | 0.52 | 0 | 0 | 1.38 | 0.86 | 0.00 | -0.18 | 7/6/2026 4:00:03 PM EST | |||
| 90.00 | 39.00 | 42.50 | 40.75 | % | 0.45 | 0 | 0 | 1.39 | 0.83 | 0.00 | -0.20 | 7/6/2026 4:00:03 PM EST | |||
| 95.00 | 35.70 | 38.90 | 37.30 | % | 0.39 | 0 | 0 | 1.38 | 0.79 | 0.01 | -0.22 | 7/6/2026 4:00:03 PM EST | |||
| 100.00 | 32.50 | 35.80 | 34.15 | % | 0.34 | 0 | 0 | 1.38 | 0.76 | 0.01 | -0.24 | 7/6/2026 4:00:03 PM EST | |||
| 105.00 | 29.60 | 33.00 | 31.30 | % | 0.30 | 0 | 0 | 1.38 | 0.73 | 0.01 | -0.25 | 7/6/2026 4:00:03 PM EST | |||
| 110.00 | 27.20 | 29.70 | 28.45 | % | 0.26 | 0 | 0 | 1.37 | 0.69 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 111.00 | 26.40 | 29.20 | 27.80 | % | 0.25 | 0 | 0 | 1.36 | 0.68 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 112.00 | 26.10 | 29.00 | 27.55 | 31.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | 0.68 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 113.00 | 25.70 | 28.20 | 26.95 | % | 0.24 | 0 | 0 | 1.37 | 0.67 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 114.00 | 25.30 | 28.00 | 26.65 | % | 0.23 | 0 | 0 | 1.38 | 0.66 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 115.00 | 24.90 | 27.50 | 26.20 | % | 0.23 | 0 | 0 | 1.38 | 0.65 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 116.00 | 24.40 | 27.00 | 25.70 | % | 0.22 | 0 | 0 | 1.38 | 0.65 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 117.00 | 23.70 | 26.60 | 25.15 | % | 0.21 | 0 | 0 | 1.38 | 0.64 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 118.00 | 23.50 | 26.10 | 24.80 | % | 0.21 | 0 | 0 | 1.39 | 0.63 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 119.00 | 22.80 | 25.60 | 24.20 | % | 0.20 | 0 | 0 | 1.37 | 0.63 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 120.00 | 22.40 | 25.20 | 23.80 | 24.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | 0.62 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 121.00 | 22.20 | 24.80 | 23.50 | % | 0.19 | 0 | 0 | 1.39 | 0.61 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 122.00 | 21.50 | 24.50 | 23.00 | % | 0.19 | 0 | 0 | 1.38 | 0.61 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 123.00 | 21.00 | 23.90 | 22.45 | % | 0.18 | 0 | 0 | 1.37 | 0.60 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 124.00 | 21.50 | 23.50 | 22.50 | % | 0.18 | 0 | 0 | 1.40 | 0.59 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 125.00 | 21.10 | 23.30 | 22.20 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | 0.58 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 126.00 | 20.40 | 22.90 | 21.65 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.38 | 0.58 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 127.00 | 20.10 | 22.50 | 21.30 | 22.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.40 | 0.57 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 128.00 | 19.70 | 22.10 | 20.90 | 23.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 0.56 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 129.00 | 19.10 | 21.60 | 20.35 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.37 | 0.56 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 130.00 | 18.80 | 21.20 | 20.00 | 23.06 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.37 | 0.55 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 131.00 | 18.40 | 20.80 | 19.60 | % | 0.15 | 0 | 0 | 1.40 | 0.54 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 132.00 | 18.50 | 20.60 | 19.55 | % | 0.15 | 0 | 0 | 1.40 | 0.54 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 133.00 | 17.80 | 20.10 | 18.95 | 15.13 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.37 | 0.53 | 0.01 | -0.30 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 134.00 | 17.50 | 19.80 | 18.65 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.39 | 0.52 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 135.00 | 17.00 | 19.50 | 18.25 | 19.09 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.38 | 0.52 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 136.00 | 17.10 | 19.20 | 18.15 | 18.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 0.51 | 0.01 | -0.30 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 137.00 | 16.70 | 18.90 | 17.80 | 19.72 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.40 | 0.51 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 138.00 | 16.20 | 18.40 | 17.30 | % | 0.13 | 0 | 0 | 1.39 | 0.50 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 139.00 | 16.00 | 18.10 | 17.05 | % | 0.12 | 0 | 0 | 1.39 | 0.49 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 140.00 | 15.80 | 17.70 | 16.75 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.39 | 0.49 | 0.01 | -0.30 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 141.00 | 15.00 | 17.60 | 16.30 | % | 0.12 | 0 | 0 | 1.38 | 0.48 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 142.00 | 14.60 | 17.10 | 15.85 | % | 0.11 | 0 | 0 | 1.37 | 0.47 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 143.00 | 14.40 | 16.80 | 15.60 | % | 0.11 | 0 | 0 | 1.37 | 0.47 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 144.00 | 14.20 | 16.70 | 15.45 | % | 0.11 | 0 | 0 | 1.38 | 0.46 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 145.00 | 14.20 | 16.30 | 15.25 | % | 0.11 | 0 | 0 | 1.40 | 0.46 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 146.00 | 14.00 | 16.00 | 15.00 | % | 0.10 | 0 | 0 | 1.39 | 0.45 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 147.00 | 12.40 | 15.80 | 14.10 | % | 0.10 | 0 | 0 | 1.36 | 0.44 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 148.00 | 12.20 | 15.60 | 13.90 | % | 0.09 | 0 | 0 | 1.37 | 0.44 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 149.00 | 12.80 | 15.10 | 13.95 | % | 0.09 | 0 | 0 | 1.37 | 0.43 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 150.00 | 12.80 | 15.10 | 13.95 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.39 | 0.43 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 152.50 | 12.10 | 14.40 | 13.25 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.39 | 0.41 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 155.00 | 11.20 | 13.80 | 12.50 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.37 | 0.40 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 157.50 | 10.80 | 13.30 | 12.05 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.40 | 0.39 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 160.00 | 9.90 | 12.70 | 11.30 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 102 | 1.39 | 0.37 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 165.00 | 8.70 | 11.80 | 10.25 | 10.92 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.39 | 0.35 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 170.00 | 8.30 | 10.70 | 9.50 | % | 0.06 | 0 | 0 | 1.40 | 0.33 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 175.00 | 7.30 | 10.00 | 8.65 | % | 0.05 | 0 | 0 | 1.40 | 0.31 | 0.01 | -0.26 | 7/6/2026 4:00:03 PM EST | |||
| 180.00 | 7.50 | 9.30 | 8.40 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.44 | 0.29 | 0.01 | -0.25 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 185.00 | 5.70 | 8.70 | 7.20 | 8.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.40 | 0.27 | 0.01 | -0.25 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 190.00 | 5.20 | 8.20 | 6.70 | % | 0.04 | 0 | 0 | 1.41 | 0.25 | 0.01 | -0.24 | 7/6/2026 4:00:03 PM EST | |||
| 195.00 | 5.40 | 7.60 | 6.50 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.45 | 0.23 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 200.00 | 5.00 | 7.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.46 | 0.22 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 205.00 | 3.90 | 6.50 | 5.20 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.42 | 0.21 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.35 | 2.45 | 1.40 | % | 0.02 | 0 | 0 | 1.48 | -0.04 | 0.00 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 65.00 | 1.10 | 2.65 | 1.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.49 | -0.06 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 70.00 | 2.30 | 3.20 | 2.75 | % | 0.04 | 0 | 0 | 1.52 | -0.07 | 0.00 | -0.12 | 7/6/2026 4:00:03 PM EST | |||
| 75.00 | 2.15 | 3.90 | 3.03 | % | 0.04 | 0 | 0 | 1.41 | -0.10 | 0.00 | -0.14 | 7/6/2026 4:00:03 PM EST | |||
| 80.00 | 3.40 | 6.00 | 4.70 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.48 | -0.12 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 85.00 | 4.40 | 7.10 | 5.75 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.45 | -0.14 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 90.00 | 5.80 | 8.60 | 7.20 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.45 | -0.17 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 95.00 | 7.10 | 9.30 | 8.20 | % | 0.09 | 0 | 0 | 1.38 | -0.21 | 0.01 | -0.22 | 7/6/2026 4:00:03 PM EST | |||
| 100.00 | 9.30 | 12.20 | 10.75 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.44 | -0.24 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 105.00 | 11.40 | 14.30 | 12.85 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.43 | -0.27 | 0.01 | -0.25 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 110.00 | 13.70 | 16.70 | 15.20 | 14.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.43 | -0.31 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 111.00 | 14.30 | 16.30 | 15.30 | % | 0.14 | 0 | 0 | 1.39 | -0.32 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 112.00 | 14.90 | 16.90 | 15.90 | % | 0.14 | 0 | 0 | 1.39 | -0.32 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 113.00 | 15.10 | 17.50 | 16.30 | % | 0.14 | 0 | 0 | 1.40 | -0.33 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 114.00 | 16.10 | 18.70 | 17.40 | % | 0.15 | 0 | 0 | 1.43 | -0.34 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 115.00 | 16.60 | 19.20 | 17.90 | 16.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.43 | -0.35 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 116.00 | 17.10 | 19.70 | 18.40 | % | 0.16 | 0 | 0 | 1.42 | -0.35 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 117.00 | 17.60 | 19.40 | 18.50 | % | 0.16 | 0 | 0 | 1.40 | -0.36 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 118.00 | 18.10 | 20.00 | 19.05 | % | 0.16 | 0 | 0 | 1.40 | -0.37 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 119.00 | 18.70 | 20.60 | 19.65 | % | 0.17 | 0 | 0 | 1.40 | -0.37 | 0.01 | -0.28 | 7/6/2026 4:00:03 PM EST | |||
| 120.00 | 19.20 | 21.90 | 20.55 | 18.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.42 | -0.38 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 121.00 | 19.70 | 22.50 | 21.10 | % | 0.17 | 0 | 0 | 1.43 | -0.39 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 122.00 | 20.00 | 22.50 | 21.25 | % | 0.17 | 0 | 0 | 1.40 | -0.39 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 123.00 | 21.10 | 24.00 | 22.55 | 23.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | -0.40 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 124.00 | 21.30 | 24.30 | 22.80 | 24.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -0.41 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 125.00 | 21.80 | 24.90 | 23.35 | 22.79 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.43 | -0.41 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 126.00 | 22.40 | 25.50 | 23.95 | 22.90 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.43 | -0.42 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 127.00 | 23.00 | 26.30 | 24.65 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.44 | -0.43 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 128.00 | 23.60 | 26.90 | 25.25 | 23.18 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | -0.44 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 129.00 | 24.20 | 27.30 | 25.75 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.43 | -0.44 | 0.01 | -0.29 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 130.00 | 24.80 | 27.90 | 26.35 | 24.06 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.43 | -0.45 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 131.00 | 25.50 | 28.80 | 27.15 | 30.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.44 | -0.46 | 0.01 | -0.29 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 132.00 | 26.10 | 28.50 | 27.30 | % | 0.21 | 0 | 0 | 1.41 | -0.46 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 133.00 | 26.70 | 29.80 | 28.25 | 26.90 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.43 | -0.47 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 134.00 | 27.30 | 29.70 | 28.50 | % | 0.21 | 0 | 0 | 1.40 | -0.48 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 135.00 | 28.00 | 31.10 | 29.55 | 26.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.43 | -0.48 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 136.00 | 28.70 | 32.00 | 30.35 | % | 0.22 | 0 | 0 | 1.43 | -0.49 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 137.00 | 28.70 | 32.40 | 30.55 | 27.77 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.40 | -0.49 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 138.00 | 30.00 | 33.40 | 31.70 | 33.99 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.43 | -0.50 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 139.00 | 30.70 | 33.40 | 32.05 | % | 0.23 | 0 | 0 | 1.41 | -0.51 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 140.00 | 31.30 | 34.40 | 32.85 | 32.79 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.42 | -0.51 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 141.00 | 32.00 | 35.10 | 33.55 | % | 0.24 | 0 | 0 | 1.42 | -0.52 | 0.01 | -0.30 | 7/6/2026 4:00:03 PM EST | |||
| 142.00 | 32.40 | 35.80 | 34.10 | % | 0.24 | 0 | 0 | 1.41 | -0.53 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 143.00 | 33.50 | 36.50 | 35.00 | % | 0.24 | 0 | 0 | 1.42 | -0.53 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 144.00 | 34.10 | 36.40 | 35.25 | % | 0.24 | 0 | 0 | 1.39 | -0.54 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 145.00 | 34.90 | 38.00 | 36.45 | 33.35 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.43 | -0.54 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 146.00 | 35.60 | 38.70 | 37.15 | % | 0.25 | 0 | 0 | 1.42 | -0.55 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 147.00 | 36.30 | 38.90 | 37.60 | 42.77 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.41 | -0.56 | 0.01 | -0.29 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 148.00 | 37.10 | 40.00 | 38.55 | % | 0.26 | 0 | 0 | 1.42 | -0.56 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 149.00 | 37.40 | 40.40 | 38.90 | % | 0.26 | 0 | 0 | 1.40 | -0.57 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 150.00 | 38.40 | 41.70 | 40.05 | 37.02 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.42 | -0.57 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 152.50 | 40.00 | 43.40 | 41.70 | % | 0.27 | 0 | 0 | 1.41 | -0.59 | 0.01 | -0.29 | 7/6/2026 4:00:03 PM EST | |||
| 155.00 | 42.30 | 45.50 | 43.90 | 47.05 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.43 | -0.60 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 157.50 | 44.20 | 47.20 | 45.70 | 41.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | -0.61 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 160.00 | 46.20 | 48.70 | 47.45 | 50.54 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.41 | -0.63 | 0.01 | -0.28 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 165.00 | 50.10 | 53.40 | 51.75 | % | 0.31 | 0 | 0 | 1.43 | -0.65 | 0.01 | -0.27 | 7/6/2026 4:00:03 PM EST | |||
| 170.00 | 53.90 | 57.20 | 55.55 | 51.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.41 | -0.67 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 175.00 | 57.80 | 61.30 | 59.55 | % | 0.34 | 0 | 0 | 1.40 | -0.69 | 0.01 | -0.26 | 7/6/2026 4:00:03 PM EST | |||
| 180.00 | 62.20 | 65.50 | 63.85 | % | 0.35 | 0 | 0 | 1.40 | -0.71 | 0.01 | -0.25 | 7/6/2026 4:00:03 PM EST | |||
| 185.00 | 66.50 | 70.00 | 68.25 | % | 0.37 | 0 | 0 | 1.41 | -0.73 | 0.01 | -0.25 | 7/6/2026 4:00:03 PM EST | |||
| 190.00 | 71.00 | 74.60 | 72.80 | % | 0.38 | 0 | 0 | 1.42 | -0.75 | 0.01 | -0.24 | 7/6/2026 4:00:03 PM EST | |||
| 195.00 | 75.50 | 78.90 | 77.20 | % | 0.40 | 0 | 0 | 1.42 | -0.77 | 0.01 | -0.23 | 7/6/2026 4:00:03 PM EST | |||
| 200.00 | 80.00 | 83.40 | 81.70 | % | 0.41 | 0 | 0 | 1.42 | -0.78 | 0.01 | -0.22 | 7/6/2026 4:00:03 PM EST | |||
| 205.00 | 84.80 | 87.90 | 86.35 | % | 0.42 | 0 | 0 | 1.43 | -0.79 | 0.00 | -0.22 | 7/6/2026 4:00:03 PM EST |