Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $124.22 as of 8/7/2026 3:50:12 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 | 83.90 | 87.20 | 85.55 | 88.20 | +22.90 | +35.07% | 1.71 | 1 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 52.00 | 82.20 | 85.20 | 83.70 | % | 1.61 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 53.00 | 80.70 | 84.20 | 82.45 | % | 1.56 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 54.00 | 80.20 | 83.20 | 81.70 | % | 1.51 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 55.00 | 78.90 | 82.20 | 80.55 | 26.15 | 0.00 | 0.00% | 1.46 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 56.00 | 78.30 | 81.00 | 79.65 | % | 1.42 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 57.00 | 77.20 | 80.00 | 78.60 | 82.20 | % | 1.38 | 2 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 58.00 | 76.30 | 79.00 | 77.65 | 84.70 | % | 1.34 | 1 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 59.00 | 74.70 | 78.20 | 76.45 | % | 1.30 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 60.00 | 73.90 | 77.00 | 75.45 | 73.50 | +3.75 | +5.38% | 1.26 | 2 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 61.00 | 73.20 | 76.20 | 74.70 | % | 1.22 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 62.00 | 71.70 | 75.20 | 73.45 | % | 1.18 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 63.00 | 71.20 | 74.20 | 72.70 | % | 1.15 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 64.00 | 69.90 | 73.20 | 71.55 | % | 1.12 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 65.00 | 69.20 | 72.20 | 70.70 | 80.30 | +11.30 | +16.38% | 1.09 | 1 | 57 | 3.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 66.00 | 68.20 | 71.20 | 69.70 | 65.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 67.00 | 67.20 | 70.00 | 68.60 | % | 1.02 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 68.00 | 65.80 | 69.20 | 67.50 | % | 0.99 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 69.00 | 65.20 | 68.20 | 66.70 | % | 0.97 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 70.00 | 64.20 | 67.20 | 65.70 | 74.39 | +40.69 | +120.75% | 0.94 | 1 | 21 | 3.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 71.00 | 62.90 | 66.20 | 64.55 | % | 0.91 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 72.00 | 62.20 | 65.20 | 63.70 | 59.50 | % | 0.88 | 1 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 73.00 | 60.80 | 64.20 | 62.50 | % | 0.86 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 74.00 | 59.90 | 63.20 | 61.55 | % | 0.83 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 75.00 | 59.20 | 62.20 | 60.70 | 27.02 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 76.00 | 58.20 | 61.20 | 59.70 | % | 0.79 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 76.50 | 57.70 | 60.70 | 59.20 | % | 0.77 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 77.00 | 57.00 | 60.20 | 58.60 | % | 0.76 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 77.50 | 56.50 | 59.70 | 58.10 | 70.10 | % | 0.75 | 1 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 78.00 | 56.00 | 59.10 | 57.55 | 64.52 | % | 0.74 | 1 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 78.50 | 55.50 | 58.60 | 57.05 | % | 0.73 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 79.00 | 55.20 | 58.30 | 56.75 | 65.10 | % | 0.72 | 2 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 80.00 | 53.80 | 57.40 | 55.60 | 60.00 | 0.00 | 0.00% | 0.70 | 0 | 167 | 2.95 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 81.00 | 53.10 | 56.30 | 54.70 | % | 0.68 | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 81.50 | 52.40 | 55.80 | 54.10 | 54.80 | +30.10 | +121.87% | 0.66 | 2 | 2 | 2.82 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 82.00 | 52.00 | 55.30 | 53.65 | 41.01 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.79 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 82.50 | 51.40 | 54.80 | 53.10 | % | 0.64 | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 83.00 | 51.00 | 54.30 | 52.65 | 48.78 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.74 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 83.50 | 50.90 | 53.80 | 52.35 | 19.40 | 0.00 | 0.00% | 0.63 | 0 | 30 | 2.71 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 84.00 | 49.90 | 53.30 | 51.60 | 15.15 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.68 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 48.90 | 52.30 | 50.60 | 51.65 | +2.92 | +6.00% | 0.60 | 7 | 151 | 2.63 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 86.00 | 48.30 | 51.30 | 49.80 | 43.80 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.57 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 86.50 | 47.80 | 50.70 | 49.25 | 24.00 | 0.00 | 0.00% | 0.57 | 0 | 33 | 2.51 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 87.00 | 46.90 | 50.20 | 48.55 | 46.29 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.48 | 1.00 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 88.00 | 46.00 | 49.30 | 47.65 | 50.35 | +10.95 | +27.80% | 0.54 | 1 | 14 | 2.47 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 89.00 | 45.00 | 48.30 | 46.65 | 49.51 | +9.21 | +22.86% | 0.52 | 1 | 30 | 2.41 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 44.30 | 47.40 | 45.85 | 46.00 | +5.82 | +14.49% | 0.51 | 7 | 137 | 2.40 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 91.00 | 43.30 | 46.40 | 44.85 | 39.40 | 0.00 | 0.00% | 0.49 | 0 | 41 | 2.35 | 0.99 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 92.00 | 42.00 | 45.40 | 43.70 | 46.53 | +6.38 | +15.89% | 0.48 | 1 | 37 | 2.30 | 0.99 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 93.00 | 41.00 | 44.40 | 42.70 | 48.10 | +8.80 | +22.40% | 0.46 | 4 | 10 | 2.25 | 0.99 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 94.00 | 39.90 | 43.00 | 41.45 | 45.00 | +7.45 | +19.84% | 0.44 | 7 | 46 | 2.05 | 0.99 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 39.30 | 42.30 | 40.80 | 40.88 | +3.82 | +10.31% | 0.43 | 5 | 140 | 2.11 | 0.98 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 96.00 | 38.10 | 41.50 | 39.80 | 36.44 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.13 | 0.98 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 97.00 | 37.20 | 40.50 | 38.85 | 38.85 | +3.36 | +9.47% | 0.40 | 3 | 18 | 2.08 | 0.98 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 97.50 | 36.80 | 40.00 | 38.40 | 38.42 | +31.42 | +448.86% | 0.39 | 1 | 1 | 2.05 | 0.98 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 98.00 | 36.60 | 39.50 | 38.05 | 40.40 | +5.75 | +16.60% | 0.39 | 231 | 16 | 2.03 | 0.97 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 98.50 | 36.00 | 39.10 | 37.55 | 35.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.03 | 0.97 | 0.00 | -0.15 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 99.00 | 35.70 | 38.60 | 37.15 | 38.35 | +4.36 | +12.83% | 0.38 | 233 | 20 | 2.01 | 0.97 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 34.20 | 37.80 | 36.00 | 37.35 | +7.08 | +23.39% | 0.36 | 35 | 243 | 2.02 | 0.97 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 101.00 | 33.30 | 36.70 | 35.00 | 36.63 | +4.51 | +14.05% | 0.35 | 4 | 19 | 1.94 | 0.97 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 102.00 | 32.60 | 35.90 | 34.25 | 35.00 | +3.56 | +11.33% | 0.34 | 14 | 239 | 1.95 | 0.96 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 103.00 | 31.50 | 34.80 | 33.15 | 34.00 | +8.47 | +33.18% | 0.32 | 17 | 21 | 1.87 | 0.96 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 104.00 | 30.90 | 33.70 | 32.30 | 32.11 | +2.01 | +6.68% | 0.31 | 18 | 19 | 1.80 | 0.95 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 29.80 | 33.10 | 31.45 | 31.23 | +4.23 | +15.67% | 0.30 | 63 | 252 | 1.85 | 0.95 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 106.00 | 28.70 | 32.00 | 30.35 | 32.00 | +3.73 | +13.20% | 0.29 | 5 | 6 | 1.78 | 0.94 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 107.00 | 28.20 | 31.10 | 29.65 | 34.51 | +7.13 | +26.05% | 0.28 | 2 | 14 | 1.75 | 0.93 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 108.00 | 27.20 | 30.20 | 28.70 | 28.32 | +3.52 | +14.20% | 0.27 | 3 | 17 | 1.73 | 0.93 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 109.00 | 26.00 | 29.20 | 27.60 | 31.65 | +7.50 | +31.06% | 0.25 | 2 | 39 | 1.68 | 0.92 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 26.20 | 28.30 | 27.25 | 26.20 | +4.62 | +21.41% | 0.25 | 396 | 550 | 1.66 | 0.91 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 111.00 | 24.60 | 27.30 | 25.95 | 29.70 | +6.81 | +29.76% | 0.23 | 1 | 36 | 0.96 | 0.90 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 112.00 | 23.90 | 26.70 | 25.30 | 27.58 | +5.30 | +23.79% | 0.23 | 4 | 268 | 1.13 | 0.89 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 113.00 | 22.80 | 25.90 | 24.35 | 23.52 | -3.29 | -12.28% | 0.22 | 4 | 15 | 1.09 | 0.88 | 0.01 | -0.38 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 114.00 | 21.90 | 25.10 | 23.50 | 25.88 | +6.38 | +32.72% | 0.21 | 1 | 65 | 1.10 | 0.87 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 21.50 | 23.50 | 22.50 | 22.95 | +4.44 | +23.99% | 0.20 | 35 | 112 | 1.12 | 0.86 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 116.00 | 20.30 | 23.50 | 21.90 | 24.85 | +4.39 | +21.46% | 0.19 | 3 | 17 | 1.15 | 0.85 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 117.00 | 19.50 | 22.70 | 21.10 | 24.35 | +7.54 | +44.86% | 0.18 | 5 | 73 | 1.16 | 0.84 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 118.00 | 18.80 | 21.00 | 19.90 | 20.00 | -4.06 | -16.88% | 0.17 | 151 | 11 | 1.14 | 0.82 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 119.00 | 17.90 | 20.90 | 19.40 | 19.50 | +3.00 | +18.19% | 0.16 | 26 | 28 | 1.15 | 0.81 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 17.50 | 20.40 | 18.95 | 18.88 | +3.69 | +24.30% | 0.16 | 132 | 737 | 1.21 | 0.80 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 121.00 | 16.40 | 19.40 | 17.90 | 20.20 | +3.05 | +17.79% | 0.15 | 1 | 50 | 1.16 | 0.78 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 122.00 | 15.70 | 18.70 | 17.20 | 17.28 | +3.28 | +23.43% | 0.14 | 21 | 12 | 1.17 | 0.77 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 123.00 | 15.00 | 18.00 | 16.50 | 18.89 | +3.99 | +26.78% | 0.13 | 76 | 84 | 1.17 | 0.75 | 0.01 | -0.57 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 124.00 | 14.20 | 17.00 | 15.60 | 16.03 | +2.79 | +21.08% | 0.13 | 25 | 157 | 1.14 | 0.74 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 13.30 | 16.60 | 14.95 | 14.80 | +1.99 | +15.54% | 0.12 | 160 | 188 | 1.14 | 0.72 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 126.00 | 13.60 | 15.40 | 14.50 | 16.40 | +3.78 | +29.96% | 0.12 | 17 | 51 | 1.18 | 0.70 | 0.02 | -0.62 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 127.00 | 12.90 | 14.70 | 13.80 | 14.03 | +1.53 | +12.24% | 0.11 | 8 | 32 | 1.17 | 0.69 | 0.02 | -0.63 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 128.00 | 12.40 | 14.20 | 13.30 | 16.00 | +4.03 | +33.67% | 0.10 | 35 | 41 | 1.19 | 0.67 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 129.00 | 11.80 | 13.70 | 12.75 | 16.50 | +5.13 | +45.12% | 0.10 | 61 | 96 | 1.20 | 0.66 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 11.30 | 12.90 | 12.10 | 12.25 | +1.25 | +11.37% | 0.09 | 469 | 412 | 1.19 | 0.64 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 131.00 | 10.80 | 12.40 | 11.60 | 13.00 | +2.30 | +21.50% | 0.09 | 65 | 260 | 1.20 | 0.62 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 132.00 | 10.10 | 11.90 | 11.00 | 12.00 | +1.16 | +10.71% | 0.08 | 32 | 105 | 1.19 | 0.60 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 133.00 | 9.50 | 11.40 | 10.45 | 10.64 | -0.96 | -8.28% | 0.08 | 39 | 55 | 1.19 | 0.59 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 134.00 | 9.20 | 10.90 | 10.05 | 10.13 | +0.36 | +3.69% | 0.08 | 60 | 77 | 1.20 | 0.57 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 9.10 | 10.00 | 9.55 | 9.50 | +0.20 | +2.16% | 0.07 | 565 | 668 | 1.20 | 0.55 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 136.00 | 8.70 | 9.70 | 9.20 | 9.00 | +0.16 | +1.81% | 0.07 | 87 | 53 | 1.19 | 0.54 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 137.00 | 7.90 | 8.80 | 8.35 | 8.80 | -0.10 | -1.13% | 0.06 | 87 | 130 | 1.21 | 0.52 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 138.00 | 7.90 | 8.80 | 8.35 | 8.50 | -1.25 | -12.83% | 0.06 | 85 | 56 | 1.21 | 0.50 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 139.00 | 7.50 | 8.20 | 7.85 | 7.70 | -0.37 | -4.59% | 0.06 | 707 | 38 | 1.21 | 0.49 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 7.10 | 7.80 | 7.45 | 7.50 | 0.00 | 0.00% | 0.05 | 1,549 | 553 | 1.22 | 0.47 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 6.20 | 7.90 | 7.05 | 7.04 | -0.69 | -8.93% | 0.05 | 60 | 18 | 1.22 | 0.45 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 142.00 | 6.10 | 7.20 | 6.65 | 6.70 | -2.70 | -28.73% | 0.05 | 76 | 20 | 1.21 | 0.44 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 143.00 | 5.60 | 7.20 | 6.40 | 6.50 | -4.25 | -39.54% | 0.04 | 44 | 35 | 1.23 | 0.42 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 5.20 | 6.80 | 6.00 | 7.30 | -1.84 | -20.14% | 0.04 | 41 | 32 | 1.22 | 0.41 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 5.30 | 6.50 | 5.90 | 5.80 | -0.53 | -8.38% | 0.04 | 811 | 371 | 1.25 | 0.39 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 146.00 | 4.60 | 6.10 | 5.35 | 5.40 | -0.95 | -14.97% | 0.04 | 98 | 159 | 1.23 | 0.38 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 147.00 | 4.80 | 5.80 | 5.30 | 6.10 | -2.08 | -25.43% | 0.04 | 50 | 32 | 1.26 | 0.36 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 148.00 | 4.00 | 5.60 | 4.80 | 4.95 | -1.00 | -16.81% | 0.03 | 49 | 39 | 1.22 | 0.35 | 0.02 | -0.65 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 149.00 | 3.90 | 5.30 | 4.60 | 4.77 | -1.03 | -17.76% | 0.03 | 63 | 50 | 1.24 | 0.33 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.38 | -0.82 | -15.77% | 0.03 | 2,429 | 1,250 | 1.23 | 0.32 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 152.50 | 3.40 | 4.10 | 3.75 | 5.07 | -0.13 | -2.50% | 0.02 | 130 | 47 | 1.24 | 0.29 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.91 | -20.64% | 0.02 | 1,079 | 103 | 1.24 | 0.26 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 157.50 | 2.40 | 3.40 | 2.90 | 2.90 | -2.81 | -49.22% | 0.02 | 82 | 20 | 1.26 | 0.23 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 2.30 | 2.60 | 2.45 | 2.40 | -1.31 | -35.31% | 0.02 | 1,932 | 475 | 1.26 | 0.21 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 162.50 | 2.00 | 2.55 | 2.28 | 2.22 | -1.58 | -41.58% | 0.01 | 187 | 143 | 1.30 | 0.18 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 1.65 | 2.20 | 1.93 | 1.90 | -1.10 | -36.67% | 0.01 | 286 | 154 | 1.29 | 0.16 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 167.50 | 1.25 | 2.00 | 1.63 | 1.60 | -2.70 | -62.80% | 0.01 | 79 | 18 | 1.28 | 0.14 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 1.25 | 1.45 | 1.35 | 1.40 | -1.15 | -45.10% | 0.01 | 1,184 | 1,757 | 1.28 | 0.13 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 172.50 | 0.90 | 1.55 | 1.23 | 1.13 | -1.21 | -51.71% | 0.01 | 142 | 23 | 1.30 | 0.11 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 0.90 | 1.20 | 1.05 | 1.07 | -1.03 | -49.05% | 0.01 | 232 | 218 | 1.31 | 0.10 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.75 | -50.00% | 0.00 | 578 | 313 | 1.33 | 0.08 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 0.40 | 0.85 | 0.63 | 0.16 | -1.39 | -89.68% | 0.00 | 216 | 87 | 1.34 | 0.06 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | 0.45 | -0.75 | -62.50% | 0.00 | 333 | 109 | 1.29 | 0.05 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 0.10 | 0.50 | 0.30 | 0.39 | -0.67 | -63.21% | 0.00 | 29 | 73 | 1.34 | 0.04 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.61 | -67.04% | 0.00 | 346 | 491 | 1.43 | 0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 205.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.55 | -68.75% | 0.00 | 234 | 702 | 1.43 | 0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 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 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 88 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.32 | -88.89% | 0.00 | 1 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.31 | -75.61% | 0.00 | 5 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.21 | -58.34% | 0.00 | 6 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 179 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 57.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 27 | 61 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 1.10 | 0.55 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 71.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 73.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 314 | 588 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.39 | -88.64% | 0.00 | 3 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 76.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 6 | 90 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.23 | -71.88% | 0.00 | 15 | 101 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.24 | -0.26 | -52.00% | 0.00 | 14 | 40 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 78.50 | 0.00 | 0.65 | 0.33 | 0.25 | -0.38 | -60.32% | 0.00 | 26 | 36 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.23 | -54.77% | 0.00 | 30 | 42 | 2.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.52 | -94.55% | 0.00 | 81 | 198 | 1.56 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.35 | -77.78% | 0.00 | 25 | 22 | 2.32 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 81.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.62 | -95.39% | 0.00 | 1 | 7 | 2.29 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 82.00 | 0.00 | 1.05 | 0.53 | 0.70 | +0.15 | +27.28% | 0.01 | 2 | 52 | 2.44 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 26 | 1.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 83.00 | 0.00 | 0.70 | 0.35 | 0.43 | -0.31 | -41.90% | 0.00 | 6 | 38 | 2.19 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 83.50 | 0.00 | 0.75 | 0.38 | 0.28 | -0.38 | -57.58% | 0.00 | 5 | 7 | 2.20 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 84.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.69 | -87.35% | 0.00 | 39 | 35 | 2.04 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.90 | -90.00% | 0.00 | 111 | 230 | 1.79 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.80 | -94.12% | 0.00 | 5 | 32 | 1.49 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 86.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.88 | -94.63% | 0.00 | 7 | 21 | 2.06 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.89 | -89.90% | 0.00 | 22 | 180 | 1.45 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 88.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.95 | -88.79% | 0.00 | 36 | 51 | 1.94 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.15 | -88.47% | 0.00 | 29 | 25 | 1.59 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.20 | -1.35 | -87.10% | 0.00 | 1,201 | 664 | 1.46 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 91.00 | 0.00 | 0.90 | 0.45 | 0.20 | -1.45 | -87.88% | 0.00 | 28 | 35 | 1.94 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 92.00 | 0.00 | 0.70 | 0.35 | 0.20 | -1.70 | -89.48% | 0.00 | 38 | 84 | 1.80 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 93.00 | 0.00 | 0.65 | 0.33 | 0.23 | -1.55 | -87.08% | 0.00 | 5 | 129 | 1.73 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.30 | -1.45 | -82.86% | 0.00 | 20 | 30 | 1.74 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | -2.20 | -91.67% | 0.00 | 180 | 260 | 1.22 | -0.02 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 96.00 | 0.00 | 0.80 | 0.40 | 0.25 | -2.25 | -90.00% | 0.00 | 17 | 28 | 1.68 | -0.02 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 97.00 | 0.10 | 0.80 | 0.45 | 0.32 | -1.72 | -84.32% | 0.00 | 27 | 13 | 1.40 | -0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 97.50 | 0.05 | 0.55 | 0.30 | 0.29 | -2.17 | -88.22% | 0.00 | 9 | 5 | 1.26 | -0.02 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 98.00 | 0.05 | 0.30 | 0.18 | 0.40 | -2.10 | -84.00% | 0.00 | 105 | 41 | 1.17 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 98.50 | 0.05 | 0.90 | 0.48 | 0.30 | -2.75 | -90.17% | 0.00 | 26 | 14 | 1.32 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | 0.50 | -2.55 | -83.61% | 0.00 | 21 | 244 | 1.41 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.35 | -3.25 | -90.28% | 0.00 | 448 | 465 | 1.27 | -0.03 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.35 | -2.50 | -87.72% | 0.00 | 33 | 20 | 1.56 | -0.03 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 102.00 | 0.20 | 0.75 | 0.48 | 0.40 | -3.47 | -89.67% | 0.00 | 87 | 54 | 1.34 | -0.04 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 103.00 | 0.05 | 1.10 | 0.58 | 0.53 | -3.96 | -88.20% | 0.01 | 37 | 100 | 1.20 | -0.04 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 104.00 | 0.10 | 0.85 | 0.48 | 0.50 | -3.29 | -86.81% | 0.00 | 34 | 232 | 1.16 | -0.05 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 0.45 | 0.75 | 0.60 | 0.62 | -4.28 | -87.35% | 0.01 | 526 | 213 | 1.24 | -0.05 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 106.00 | 0.50 | 0.90 | 0.70 | 0.69 | -4.35 | -86.31% | 0.01 | 49 | 46 | 1.25 | -0.06 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 107.00 | 0.60 | 1.10 | 0.85 | 0.80 | -4.50 | -84.91% | 0.01 | 43 | 43 | 1.27 | -0.07 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 108.00 | 0.70 | 1.00 | 0.85 | 0.95 | -4.75 | -83.34% | 0.01 | 91 | 51 | 1.23 | -0.07 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 109.00 | 0.75 | 1.35 | 1.05 | 1.03 | -4.97 | -82.84% | 0.01 | 51 | 80 | 1.26 | -0.08 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 0.90 | 1.35 | 1.13 | 1.11 | -5.49 | -83.19% | 0.01 | 534 | 374 | 1.25 | -0.09 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 111.00 | 1.00 | 1.35 | 1.18 | 1.21 | -4.34 | -78.20% | 0.01 | 87 | 16 | 1.23 | -0.10 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 112.00 | 1.10 | 1.80 | 1.45 | 1.43 | -5.87 | -80.42% | 0.01 | 116 | 26 | 1.26 | -0.11 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 113.00 | 1.35 | 1.90 | 1.63 | 1.54 | -4.76 | -75.56% | 0.01 | 27 | 24 | 1.29 | -0.12 | 0.01 | -0.38 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 114.00 | 1.40 | 2.10 | 1.75 | 1.63 | -6.87 | -80.83% | 0.02 | 29 | 44 | 1.26 | -0.13 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 1.55 | 2.10 | 1.83 | 2.00 | -6.55 | -76.61% | 0.02 | 543 | 208 | 1.23 | -0.14 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 116.00 | 1.70 | 2.55 | 2.13 | 2.00 | -6.97 | -77.71% | 0.02 | 172 | 13 | 1.26 | -0.15 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 117.00 | 2.15 | 2.55 | 2.35 | 2.30 | -7.30 | -76.05% | 0.02 | 140 | 38 | 1.26 | -0.16 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 118.00 | 2.20 | 2.60 | 2.40 | 2.50 | -5.95 | -70.42% | 0.02 | 72 | 15 | 1.22 | -0.18 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 119.00 | 2.35 | 3.10 | 2.73 | 2.65 | -7.75 | -74.52% | 0.02 | 81 | 26 | 1.24 | -0.19 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 2.80 | 3.20 | 3.00 | 3.01 | -7.69 | -71.87% | 0.03 | 669 | 336 | 1.25 | -0.20 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 121.00 | 2.90 | 3.50 | 3.20 | 3.01 | -8.39 | -73.60% | 0.03 | 96 | 17 | 1.24 | -0.22 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 122.00 | 3.10 | 3.80 | 3.45 | 3.44 | -8.43 | -71.02% | 0.03 | 115 | 21 | 1.23 | -0.23 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 123.00 | 3.30 | 4.20 | 3.75 | 3.72 | -8.71 | -70.08% | 0.03 | 86 | 16 | 1.23 | -0.25 | 0.01 | -0.57 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 124.00 | 3.50 | 4.90 | 4.20 | 3.80 | -9.10 | -70.55% | 0.03 | 242 | 27 | 1.25 | -0.26 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 4.10 | 5.00 | 4.55 | 4.54 | -9.26 | -67.11% | 0.04 | 557 | 392 | 1.25 | -0.28 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 126.00 | 4.40 | 5.40 | 4.90 | 4.80 | -9.20 | -65.72% | 0.04 | 106 | 47 | 1.25 | -0.30 | 0.02 | -0.62 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 127.00 | 4.70 | 5.60 | 5.15 | 5.52 | -8.41 | -60.38% | 0.04 | 246 | 32 | 1.24 | -0.31 | 0.02 | -0.63 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 128.00 | 5.30 | 6.10 | 5.70 | 5.73 | -8.57 | -59.93% | 0.04 | 90 | 60 | 1.26 | -0.33 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 129.00 | 5.80 | 6.50 | 6.15 | 6.16 | -7.26 | -54.10% | 0.05 | 52 | 16 | 1.27 | -0.34 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 6.10 | 6.80 | 6.45 | 6.40 | -10.40 | -61.91% | 0.05 | 703 | 548 | 1.26 | -0.36 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 131.00 | 6.40 | 7.80 | 7.10 | 7.00 | -10.09 | -59.04% | 0.05 | 26 | 68 | 1.28 | -0.38 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 132.00 | 6.60 | 8.10 | 7.35 | 7.37 | -9.07 | -55.17% | 0.06 | 50 | 41 | 1.25 | -0.40 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 133.00 | 7.10 | 8.80 | 7.95 | 7.40 | -7.90 | -51.64% | 0.06 | 50 | 74 | 1.27 | -0.41 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 134.00 | 7.70 | 8.90 | 8.30 | 8.60 | -8.62 | -50.06% | 0.06 | 135 | 23 | 1.25 | -0.43 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 8.30 | 9.70 | 9.00 | 9.10 | -7.87 | -46.38% | 0.07 | 289 | 170 | 1.28 | -0.45 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 136.00 | 8.90 | 10.30 | 9.60 | 9.45 | -8.24 | -46.58% | 0.07 | 402 | 16 | 1.29 | -0.46 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 137.00 | 9.30 | 10.50 | 9.90 | 10.05 | -4.85 | -32.55% | 0.07 | 249 | 9 | 1.25 | -0.48 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 138.00 | 9.90 | 11.10 | 10.50 | 10.70 | -8.78 | -45.08% | 0.08 | 215 | 12 | 1.27 | -0.50 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 139.00 | 10.30 | 12.20 | 11.25 | 10.40 | -36.26 | -77.72% | 0.08 | 54 | 2 | 1.28 | -0.51 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 10.90 | 12.70 | 11.80 | 11.76 | -8.49 | -41.93% | 0.08 | 435 | 28 | 1.28 | -0.53 | 0.02 | -0.70 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 11.50 | 13.50 | 12.50 | 12.64 | -7.66 | -37.74% | 0.09 | 41 | 12 | 1.29 | -0.55 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 142.00 | 12.10 | 14.40 | 13.25 | 12.65 | -7.95 | -38.60% | 0.09 | 35 | 6 | 1.31 | -0.56 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 143.00 | 12.70 | 14.80 | 13.75 | 12.70 | -8.92 | -41.26% | 0.10 | 14 | 7 | 1.29 | -0.58 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 13.40 | 15.40 | 14.40 | 11.40 | -29.61 | -72.21% | 0.10 | 10 | 3 | 1.29 | -0.59 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 14.00 | 16.30 | 15.15 | 15.27 | -7.63 | -33.32% | 0.10 | 115 | 37 | 1.30 | -0.61 | 0.02 | -0.67 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 146.00 | 14.70 | 16.90 | 15.80 | 16.10 | -37.00 | -69.68% | 0.11 | 4 | 4 | 1.29 | -0.62 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 147.00 | 15.50 | 17.70 | 16.60 | 15.92 | -27.53 | -63.36% | 0.11 | 6 | 3 | 1.31 | -0.64 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 148.00 | 16.20 | 18.50 | 17.35 | 16.62 | -38.25 | -69.71% | 0.12 | 7 | 3 | 1.32 | -0.65 | 0.02 | -0.65 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 149.00 | 17.00 | 19.20 | 18.10 | 18.50 | -37.27 | -66.83% | 0.12 | 3 | 4 | 1.32 | -0.67 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 17.70 | 19.90 | 18.80 | 18.49 | -12.74 | -40.80% | 0.13 | 31 | 25 | 1.31 | -0.68 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 152.50 | 18.80 | 21.80 | 20.30 | 17.50 | -11.42 | -39.49% | 0.13 | 1 | 5 | 1.24 | -0.71 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 21.50 | 23.80 | 22.65 | 21.20 | -9.02 | -29.85% | 0.15 | 6 | 7 | 1.30 | -0.74 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 157.50 | 23.00 | 26.00 | 24.50 | 24.10 | -7.00 | -22.51% | 0.16 | 20 | 2 | 1.26 | -0.77 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 25.10 | 28.10 | 26.60 | 24.84 | -10.26 | -29.24% | 0.17 | 21 | 46 | 1.24 | -0.79 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 162.50 | 27.40 | 30.60 | 29.00 | % | 0.18 | 0 | 0 | 1.27 | -0.82 | 0.01 | -0.46 | 8/7/2026 3:59:51 PM EST | |||
| 165.00 | 29.60 | 32.80 | 31.20 | 32.40 | -33.30 | -50.69% | 0.19 | 2 | 7 | 1.61 | -0.84 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 167.50 | 31.90 | 34.80 | 33.35 | % | 0.20 | 0 | 0 | 1.58 | -0.86 | 0.01 | -0.40 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 34.10 | 36.90 | 35.50 | 34.95 | -9.45 | -21.29% | 0.21 | 4 | 10 | 1.57 | -0.87 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 172.50 | 36.40 | 39.60 | 38.00 | % | 0.22 | 0 | 0 | 1.68 | -0.89 | 0.01 | -0.33 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 38.80 | 41.90 | 40.35 | 73.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.70 | -0.90 | 0.01 | -0.30 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 43.50 | 46.90 | 45.20 | % | 0.25 | 0 | 0 | 1.82 | -0.92 | 0.01 | -0.25 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 48.40 | 51.70 | 50.05 | 53.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.89 | -0.94 | 0.00 | -0.21 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 53.20 | 56.60 | 54.90 | % | 0.29 | 0 | 0 | 1.97 | -0.95 | 0.00 | -0.18 | 8/7/2026 3:59:51 PM EST | |||
| 195.00 | 58.10 | 61.10 | 59.60 | % | 0.31 | 0 | 0 | 1.93 | -0.96 | 0.00 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 63.00 | 66.40 | 64.70 | 63.28 | % | 0.32 | 2 | 0 | 2.12 | -0.97 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 205.00 | 68.00 | 71.30 | 69.65 | % | 0.34 | 0 | 0 | 2.18 | -0.98 | 0.00 | -0.09 | 8/7/2026 3:59:51 PM EST |