Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $132.46 as of 8/14/2026 7:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 108.60 | 112.40 | 110.50 | % | 2.76 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 103.60 | 107.10 | 105.35 | 59.75 | 0.00 | 0.00% | 2.34 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 98.60 | 102.30 | 100.45 | 93.80 | 0.00 | 0.00% | 2.01 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 93.60 | 97.10 | 95.35 | 91.11 | +16.81 | +22.63% | 1.73 | 16 | 34 | 4.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 60.00 | 88.60 | 92.30 | 90.45 | 80.80 | 0.00 | 0.00% | 1.51 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 83.80 | 87.30 | 85.55 | 37.30 | 0.00 | 0.00% | 1.32 | 0 | 59 | 4.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 70.00 | 78.80 | 82.30 | 80.55 | 69.25 | 0.00 | 0.00% | 1.15 | 0 | 51 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 74.00 | 77.10 | 75.55 | 66.19 | -3.69 | -5.28% | 1.01 | 1 | 109 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 68.80 | 72.30 | 70.55 | 52.15 | 0.00 | 0.00% | 0.88 | 0 | 276 | 3.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 64.00 | 67.30 | 65.65 | 65.00 | +13.50 | +26.22% | 0.77 | 1 | 270 | 3.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 87.00 | 61.70 | 65.20 | 63.45 | 51.70 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 88.00 | 60.90 | 64.20 | 62.55 | 53.30 | +10.96 | +25.89% | 0.71 | 1 | 26 | 2.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 89.00 | 59.90 | 62.90 | 61.40 | 47.42 | 0.00 | 0.00% | 0.69 | 0 | 116 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 59.00 | 61.90 | 60.45 | 58.28 | +12.81 | +28.18% | 0.67 | 7 | 372 | 2.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 91.00 | 57.70 | 61.40 | 59.55 | 44.53 | 0.00 | 0.00% | 0.65 | 0 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 92.00 | 56.50 | 60.60 | 58.55 | 40.63 | 0.00 | 0.00% | 0.64 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 93.00 | 56.00 | 59.40 | 57.70 | 42.33 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 94.00 | 54.70 | 58.60 | 56.65 | 48.30 | 0.00 | 0.00% | 0.60 | 0 | 29 | 2.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 53.60 | 57.60 | 55.60 | 53.73 | +10.33 | +23.81% | 0.59 | 12 | 60 | 2.57 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 96.00 | 53.00 | 56.20 | 54.60 | 36.90 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.52 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 97.00 | 51.80 | 55.40 | 53.60 | 51.07 | +17.05 | +50.12% | 0.55 | 1 | 12 | 2.47 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 97.50 | 51.20 | 54.80 | 53.00 | 33.56 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.45 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 98.00 | 50.80 | 54.60 | 52.70 | 41.00 | 0.00 | 0.00% | 0.54 | 0 | 16 | 2.46 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 98.50 | 50.30 | 54.10 | 52.20 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 19 | 2.44 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 99.00 | 49.70 | 53.40 | 51.55 | 36.46 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.41 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 49.10 | 52.00 | 50.55 | 49.80 | +14.75 | +42.09% | 0.51 | 50 | 314 | 2.27 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 101.00 | 48.00 | 51.40 | 49.70 | 32.08 | 0.00 | 0.00% | 0.49 | 0 | 21 | 2.32 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 102.00 | 47.10 | 50.30 | 48.70 | 34.13 | 0.00 | 0.00% | 0.48 | 0 | 120 | 2.28 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 103.00 | 45.80 | 49.50 | 47.65 | 27.70 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.23 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 104.00 | 44.80 | 48.70 | 46.75 | 44.89 | +16.45 | +57.85% | 0.45 | 4 | 32 | 2.19 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 43.80 | 47.70 | 45.75 | 45.55 | +14.77 | +47.99% | 0.44 | 21 | 77 | 2.14 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 106.00 | 43.10 | 46.30 | 44.70 | 41.00 | +9.89 | +31.79% | 0.42 | 24 | 67 | 2.10 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 107.00 | 42.00 | 45.40 | 43.70 | 43.95 | +11.85 | +36.92% | 0.41 | 17 | 32 | 2.06 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 108.00 | 40.90 | 44.70 | 42.80 | 42.85 | +11.15 | +35.18% | 0.40 | 26 | 9 | 2.04 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 109.00 | 39.90 | 43.40 | 41.65 | 39.90 | +13.37 | +50.40% | 0.38 | 30 | 9 | 2.00 | 0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 39.20 | 41.60 | 40.40 | 40.52 | +13.44 | +49.64% | 0.37 | 73 | 452 | 1.75 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 111.00 | 38.20 | 41.20 | 39.70 | 39.62 | +11.62 | +41.50% | 0.36 | 32 | 28 | 1.80 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 112.00 | 37.00 | 40.50 | 38.75 | 38.35 | +7.49 | +24.28% | 0.35 | 27 | 31 | 1.90 | 0.98 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 113.00 | 35.90 | 39.90 | 37.90 | 37.36 | +13.08 | +53.88% | 0.34 | 35 | 18 | 1.85 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 114.00 | 35.40 | 38.20 | 36.80 | 36.77 | +15.82 | +75.52% | 0.32 | 32 | 156 | 1.73 | 0.97 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 34.40 | 37.30 | 35.85 | 35.85 | +15.76 | +78.45% | 0.31 | 81 | 369 | 1.72 | 0.97 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 116.00 | 33.10 | 37.00 | 35.05 | 34.95 | +13.60 | +63.70% | 0.30 | 96 | 31 | 1.75 | 0.97 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 117.00 | 32.10 | 35.30 | 33.70 | 33.81 | +14.31 | +73.39% | 0.29 | 72 | 8 | 1.56 | 0.96 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 118.00 | 31.40 | 34.20 | 32.80 | 32.60 | +13.00 | +66.33% | 0.28 | 40 | 2 | 1.52 | 0.96 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 119.00 | 30.60 | 33.40 | 32.00 | 32.10 | +7.70 | +31.56% | 0.27 | 35 | 7 | 1.50 | 0.95 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 30.00 | 32.00 | 31.00 | 31.22 | +16.58 | +113.26% | 0.26 | 686 | 993 | 1.46 | 0.95 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 121.00 | 29.00 | 31.10 | 30.05 | 30.25 | +12.50 | +70.43% | 0.25 | 56 | 2 | 1.47 | 0.94 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 122.00 | 28.00 | 30.70 | 29.35 | 29.27 | +13.82 | +89.45% | 0.24 | 22 | 12 | 1.52 | 0.93 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 123.00 | 27.60 | 30.10 | 28.85 | 27.90 | +10.15 | +57.19% | 0.23 | 22 | 2 | 1.57 | 0.92 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 124.00 | 25.80 | 29.20 | 27.50 | 22.00 | +7.40 | +50.69% | 0.22 | 1 | 7 | 1.54 | 0.92 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 25.90 | 27.20 | 26.55 | 27.05 | +15.85 | +141.52% | 0.21 | 56 | 436 | 1.02 | 0.91 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 126.00 | 24.20 | 27.50 | 25.85 | 22.70 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.51 | 0.90 | 0.01 | -0.31 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 127.00 | 23.60 | 26.10 | 24.85 | 25.33 | +12.23 | +93.36% | 0.20 | 24 | 35 | 0.95 | 0.89 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 128.00 | 22.50 | 25.30 | 23.90 | 22.20 | +11.71 | +111.63% | 0.19 | 5 | 7 | 0.95 | 0.88 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 129.00 | 21.70 | 24.60 | 23.15 | 22.20 | +9.70 | +77.60% | 0.18 | 8 | 39 | 0.99 | 0.87 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 21.70 | 23.00 | 22.35 | 22.50 | +13.80 | +158.63% | 0.17 | 454 | 1,760 | 1.04 | 0.86 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 131.00 | 20.00 | 23.30 | 21.65 | 20.70 | +12.73 | +159.73% | 0.17 | 6 | 134 | 1.04 | 0.84 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 132.00 | 19.90 | 22.10 | 21.00 | 19.80 | +12.23 | +161.56% | 0.16 | 36 | 77 | 1.09 | 0.83 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 133.00 | 18.40 | 21.10 | 19.75 | 18.15 | +9.95 | +121.35% | 0.15 | 6 | 92 | 1.00 | 0.82 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 134.00 | 17.80 | 20.20 | 19.00 | 18.88 | +10.60 | +128.02% | 0.14 | 5 | 75 | 1.02 | 0.81 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 17.30 | 19.00 | 18.15 | 17.94 | +11.40 | +174.32% | 0.13 | 700 | 1,541 | 1.03 | 0.79 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 136.00 | 16.20 | 19.10 | 17.65 | 15.80 | +7.31 | +86.11% | 0.13 | 35 | 21 | 1.04 | 0.78 | 0.01 | -0.50 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 137.00 | 15.50 | 18.00 | 16.75 | 15.34 | +8.34 | +119.15% | 0.12 | 1,781 | 64 | 1.02 | 0.76 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 138.00 | 15.10 | 17.20 | 16.15 | 16.00 | +10.50 | +190.91% | 0.12 | 30 | 121 | 1.04 | 0.75 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 139.00 | 14.20 | 16.60 | 15.40 | 14.90 | +9.67 | +184.90% | 0.11 | 49 | 62 | 1.03 | 0.73 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 14.20 | 15.60 | 14.90 | 14.75 | +9.75 | +195.00% | 0.11 | 2,501 | 1,192 | 1.06 | 0.71 | 0.02 | -0.57 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 141.00 | 13.00 | 15.40 | 14.20 | 13.57 | +8.67 | +176.94% | 0.10 | 59 | 165 | 1.05 | 0.70 | 0.02 | -0.58 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 142.00 | 12.90 | 14.50 | 13.70 | 13.70 | +9.44 | +221.60% | 0.10 | 56 | 155 | 1.07 | 0.68 | 0.02 | -0.59 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 143.00 | 12.00 | 14.10 | 13.05 | 12.99 | +6.32 | +94.76% | 0.09 | 51 | 41 | 1.07 | 0.66 | 0.02 | -0.61 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 144.00 | 11.90 | 13.00 | 12.45 | 12.15 | +6.15 | +102.50% | 0.09 | 45 | 46 | 1.07 | 0.65 | 0.02 | -0.62 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 11.10 | 12.30 | 11.70 | 11.70 | +8.03 | +218.81% | 0.08 | 1,135 | 493 | 1.05 | 0.63 | 0.02 | -0.63 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 146.00 | 10.60 | 11.90 | 11.25 | 11.00 | +7.40 | +205.56% | 0.08 | 90 | 50 | 1.06 | 0.61 | 0.02 | -0.63 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 147.00 | 9.90 | 11.70 | 10.80 | 10.65 | +7.55 | +243.55% | 0.07 | 104 | 51 | 1.07 | 0.60 | 0.02 | -0.64 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 148.00 | 9.40 | 11.10 | 10.25 | 10.33 | +7.78 | +305.10% | 0.07 | 191 | 38 | 1.07 | 0.58 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 149.00 | 9.10 | 10.40 | 9.75 | 9.75 | +6.80 | +230.51% | 0.07 | 212 | 126 | 1.07 | 0.56 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 8.80 | 9.60 | 9.20 | 9.17 | +6.42 | +233.46% | 0.06 | 3,722 | 1,560 | 1.08 | 0.54 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 152.50 | 7.80 | 8.50 | 8.15 | 8.23 | +4.83 | +142.06% | 0.05 | 222 | 90 | 1.08 | 0.50 | 0.02 | -0.66 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 6.70 | 7.60 | 7.15 | 7.15 | +5.21 | +268.56% | 0.05 | 1,873 | 1,048 | 1.10 | 0.46 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 157.50 | 5.60 | 6.70 | 6.15 | 6.33 | +4.26 | +205.80% | 0.04 | 176 | 47 | 1.08 | 0.41 | 0.02 | -0.64 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 4.80 | 5.60 | 5.20 | 5.49 | +4.04 | +278.63% | 0.03 | 2,779 | 1,204 | 1.11 | 0.37 | 0.02 | -0.62 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 162.50 | 4.50 | 5.00 | 4.75 | 5.00 | +3.82 | +323.73% | 0.03 | 205 | 15 | 1.10 | 0.34 | 0.02 | -0.60 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 165.00 | 3.80 | 4.30 | 4.05 | 4.10 | +3.20 | +355.56% | 0.02 | 812 | 1,095 | 1.10 | 0.30 | 0.02 | -0.57 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 2.80 | 3.20 | 3.00 | 3.11 | +2.42 | +350.73% | 0.02 | 1,497 | 2,079 | 1.12 | 0.24 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 2.10 | 2.50 | 2.30 | 2.15 | +1.40 | +186.67% | 0.01 | 1,194 | 570 | 1.13 | 0.18 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 1.50 | 1.70 | 1.60 | 1.50 | +1.15 | +328.58% | 0.01 | 804 | 1,147 | 1.14 | 0.14 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 1.10 | 1.30 | 1.20 | 1.35 | +0.55 | +68.75% | 0.01 | 805 | 271 | 1.15 | 0.10 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 190.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.68 | +400.00% | 0.00 | 488 | 773 | 1.14 | 0.08 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.19 | +42.23% | 0.00 | 199 | 165 | 1.16 | 0.06 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.37 | +336.37% | 0.00 | 820 | 1,896 | 1.18 | 0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 205.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 152 | 16 | 1.14 | 0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.01 | -3.71% | 0.00 | 65 | 705 | 1.19 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.07 | -28.00% | 0.00 | 61 | 3 | 1.24 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 13 | 413 | 1.24 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 173 | 1.39 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.55 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,098 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 132 | 1,105 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.05 | -62.50% | 0.01 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.03 | -0.21 | -87.50% | 0.01 | 2 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 81 | 3.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 359 | 2.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.10 | +500.00% | 0.00 | 10,000 | 380 | 2.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 1,884 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,260 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 389 | 937 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.36 | -85.72% | 0.00 | 21 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 24 | 28 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 78 | 522 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 92.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.22 | -68.75% | 0.00 | 2 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 255 | 474 | 1.49 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 96.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.10 | -55.56% | 0.00 | 20 | 52 | 1.57 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.56 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.54 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.13 | -59.10% | 0.00 | 17 | 118 | 1.75 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 98.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.26 | -72.23% | 0.00 | 33 | 46 | 1.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.26 | -72.23% | 0.00 | 155 | 1,202 | 1.36 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 101.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.22 | -68.75% | 0.00 | 148 | 965 | 1.41 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 102.00 | 0.10 | 0.50 | 0.30 | 0.12 | -0.29 | -70.74% | 0.00 | 17 | 253 | 1.45 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 103.00 | 0.05 | 0.50 | 0.28 | 0.17 | -0.19 | -52.78% | 0.00 | 40 | 153 | 1.37 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.31 | -58.50% | 0.00 | 17 | 86 | 1.57 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.47 | -70.15% | 0.00 | 352 | 606 | 1.33 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 106.00 | 0.05 | 0.55 | 0.30 | 0.21 | -0.36 | -63.16% | 0.00 | 8 | 157 | 1.29 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 107.00 | 0.05 | 0.80 | 0.43 | 0.22 | -0.68 | -75.56% | 0.00 | 22 | 45 | 1.41 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 108.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.85 | -77.28% | 0.00 | 7 | 44 | 1.23 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 109.00 | 0.10 | 0.65 | 0.38 | 0.28 | -0.78 | -73.59% | 0.00 | 31 | 59 | 1.28 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.32 | -1.04 | -76.48% | 0.00 | 436 | 1,114 | 1.24 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 111.00 | 0.10 | 0.65 | 0.38 | 0.27 | -1.13 | -80.72% | 0.00 | 20 | 86 | 1.22 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 112.00 | 0.20 | 0.90 | 0.55 | 0.35 | -1.40 | -80.00% | 0.00 | 61 | 125 | 1.30 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 113.00 | 0.20 | 0.40 | 0.30 | 0.35 | -1.60 | -82.06% | 0.00 | 61 | 192 | 1.15 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 114.00 | 0.20 | 0.75 | 0.48 | 0.47 | -1.13 | -70.63% | 0.00 | 25 | 125 | 1.21 | -0.03 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 0.20 | 0.80 | 0.50 | 0.44 | -1.91 | -81.28% | 0.00 | 1,495 | 2,159 | 1.22 | -0.03 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 116.00 | 0.20 | 0.85 | 0.53 | 0.56 | -1.96 | -77.78% | 0.00 | 46 | 57 | 1.16 | -0.03 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 117.00 | 0.30 | 0.70 | 0.50 | 0.50 | -2.22 | -81.62% | 0.00 | 184 | 67 | 1.14 | -0.04 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 118.00 | 0.30 | 0.90 | 0.60 | 0.57 | -2.53 | -81.62% | 0.01 | 92 | 133 | 1.10 | -0.04 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 119.00 | 0.40 | 0.95 | 0.68 | 0.60 | -2.90 | -82.86% | 0.01 | 101 | 106 | 1.15 | -0.05 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 0.50 | 0.75 | 0.63 | 0.70 | -3.03 | -81.24% | 0.01 | 1,091 | 1,549 | 1.13 | -0.05 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 121.00 | 0.50 | 1.05 | 0.78 | 0.93 | -3.08 | -76.81% | 0.01 | 45 | 45 | 1.12 | -0.06 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 122.00 | 0.50 | 1.15 | 0.83 | 1.00 | -3.30 | -76.75% | 0.01 | 434 | 432 | 1.10 | -0.07 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 123.00 | 0.70 | 1.25 | 0.98 | 1.15 | -3.65 | -76.05% | 0.01 | 133 | 55 | 1.13 | -0.08 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 124.00 | 0.80 | 1.30 | 1.05 | 1.15 | -4.20 | -78.51% | 0.01 | 131 | 45 | 1.11 | -0.08 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 1.00 | 1.20 | 1.10 | 1.10 | -4.80 | -81.36% | 0.01 | 638 | 531 | 1.10 | -0.09 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 126.00 | 1.00 | 1.55 | 1.28 | 1.58 | -4.81 | -75.28% | 0.01 | 47 | 157 | 1.11 | -0.10 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 127.00 | 1.15 | 1.65 | 1.40 | 1.40 | -5.26 | -78.98% | 0.01 | 75 | 63 | 1.10 | -0.11 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 128.00 | 1.35 | 1.65 | 1.50 | 1.47 | -6.03 | -80.40% | 0.01 | 123 | 115 | 1.09 | -0.12 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 129.00 | 1.45 | 1.80 | 1.63 | 1.64 | -5.95 | -78.40% | 0.01 | 206 | 55 | 1.08 | -0.13 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 1.60 | 2.00 | 1.80 | 1.80 | -6.37 | -77.97% | 0.01 | 2,078 | 1,684 | 1.08 | -0.14 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 131.00 | 1.85 | 2.40 | 2.13 | 2.10 | -6.30 | -75.00% | 0.02 | 90 | 31 | 1.11 | -0.16 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 132.00 | 2.00 | 2.40 | 2.20 | 2.19 | -7.03 | -76.25% | 0.02 | 255 | 61 | 1.08 | -0.17 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 133.00 | 2.10 | 2.90 | 2.50 | 2.47 | -6.11 | -71.22% | 0.02 | 119 | 46 | 1.10 | -0.18 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 134.00 | 2.40 | 2.95 | 2.68 | 2.63 | -7.86 | -74.93% | 0.02 | 167 | 22 | 1.08 | -0.19 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 2.60 | 3.10 | 2.85 | 2.95 | -7.75 | -72.43% | 0.02 | 333 | 356 | 1.08 | -0.21 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 136.00 | 2.90 | 3.40 | 3.15 | 3.30 | -8.37 | -71.73% | 0.02 | 251 | 74 | 1.08 | -0.22 | 0.01 | -0.50 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 137.00 | 3.10 | 3.90 | 3.50 | 4.30 | -7.91 | -64.79% | 0.03 | 102 | 20 | 1.09 | -0.24 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 138.00 | 3.40 | 4.40 | 3.90 | 3.77 | -5.98 | -61.34% | 0.03 | 81 | 58 | 1.11 | -0.25 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 139.00 | 3.70 | 4.60 | 4.15 | 4.20 | -5.24 | -55.51% | 0.03 | 102 | 20 | 1.10 | -0.27 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 4.00 | 4.50 | 4.25 | 4.30 | -10.16 | -70.27% | 0.03 | 576 | 319 | 1.07 | -0.29 | 0.02 | -0.57 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 141.00 | 4.40 | 5.40 | 4.90 | 5.00 | -7.16 | -58.89% | 0.03 | 152 | 143 | 1.11 | -0.30 | 0.02 | -0.58 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 142.00 | 4.80 | 5.90 | 5.35 | 5.22 | -10.78 | -67.38% | 0.04 | 354 | 17 | 1.12 | -0.32 | 0.02 | -0.59 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 143.00 | 5.10 | 6.10 | 5.60 | 5.70 | -8.03 | -58.49% | 0.04 | 38 | 27 | 1.10 | -0.34 | 0.02 | -0.61 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 144.00 | 5.10 | 6.70 | 5.90 | 6.00 | -7.16 | -54.41% | 0.04 | 81 | 12 | 1.09 | -0.35 | 0.02 | -0.62 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 6.10 | 6.70 | 6.40 | 6.20 | -8.87 | -58.86% | 0.04 | 342 | 226 | 1.08 | -0.37 | 0.02 | -0.63 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 146.00 | 6.40 | 7.40 | 6.90 | 6.55 | -7.15 | -52.19% | 0.05 | 285 | 2 | 1.08 | -0.39 | 0.02 | -0.63 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 147.00 | 6.90 | 7.90 | 7.40 | 7.10 | -8.57 | -54.69% | 0.05 | 138 | 2 | 1.09 | -0.40 | 0.02 | -0.64 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 148.00 | 7.40 | 8.60 | 8.00 | 7.60 | -11.00 | -59.14% | 0.05 | 426 | 50 | 1.11 | -0.42 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 149.00 | 7.60 | 8.70 | 8.15 | 8.40 | -8.80 | -51.17% | 0.05 | 195 | 6 | 1.08 | -0.44 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 7.80 | 9.00 | 8.40 | 8.90 | -9.94 | -52.76% | 0.06 | 1,195 | 494 | 1.09 | -0.46 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 152.50 | 9.50 | 11.20 | 10.35 | 10.55 | -9.81 | -48.19% | 0.07 | 26 | 1 | 1.13 | -0.50 | 0.02 | -0.66 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 10.90 | 12.20 | 11.55 | 11.80 | -10.60 | -47.33% | 0.07 | 206 | 153 | 1.08 | -0.54 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 157.50 | 12.40 | 14.30 | 13.35 | 14.20 | -10.31 | -42.07% | 0.08 | 4 | 2 | 1.12 | -0.59 | 0.02 | -0.64 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 14.10 | 15.10 | 14.60 | 15.65 | -12.25 | -43.91% | 0.09 | 71 | 107 | 1.13 | -0.63 | 0.02 | -0.62 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 162.50 | 15.80 | 17.90 | 16.85 | % | 0.10 | 0 | 0 | 1.14 | -0.66 | 0.02 | -0.60 | 8/14/2026 3:59:52 PM EST | |||
| 165.00 | 17.20 | 19.90 | 18.55 | 20.30 | -14.16 | -41.10% | 0.11 | 19 | 95 | 1.12 | -0.70 | 0.02 | -0.57 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 21.40 | 24.20 | 22.80 | 24.10 | -14.59 | -37.71% | 0.13 | 10 | 88 | 1.17 | -0.76 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 25.10 | 28.20 | 26.65 | 27.42 | -11.03 | -28.69% | 0.15 | 4 | 121 | 1.07 | -0.82 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 29.70 | 32.60 | 31.15 | 34.80 | -6.73 | -16.21% | 0.17 | 3 | 44 | 1.38 | -0.86 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 34.00 | 37.20 | 35.60 | 36.22 | -13.99 | -27.87% | 0.19 | 1 | 13 | 1.43 | -0.90 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 190.00 | 38.40 | 42.20 | 40.30 | 48.23 | -12.45 | -20.52% | 0.21 | 2 | 38 | 1.55 | -0.92 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 43.10 | 47.00 | 45.05 | 69.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.62 | -0.94 | 0.00 | -0.18 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 49.00 | 51.70 | 50.35 | 49.60 | -25.70 | -34.13% | 0.25 | 4 | 0 | 1.68 | -0.96 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 205.00 | 53.20 | 56.50 | 54.85 | 56.50 | % | 0.27 | 10 | 0 | 1.73 | -0.97 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 210.00 | 57.70 | 61.60 | 59.65 | 72.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.08 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 215.00 | 63.00 | 66.40 | 64.70 | 67.10 | % | 0.30 | 20 | 0 | 1.86 | -0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 220.00 | 68.00 | 71.50 | 69.75 | 72.03 | -15.57 | -17.78% | 0.32 | 8 | 0 | 2.00 | -0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 77.60 | 81.50 | 79.55 | 102.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 87.60 | 91.60 | 89.60 | 114.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 97.70 | 101.40 | 99.55 | 104.01 | -48.59 | -31.85% | 0.40 | 16 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 107.60 | 111.40 | 109.50 | 127.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |