Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $113.19 as of 8/4/2026 8:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 85.00 | 88.90 | 86.95 | % | 2.17 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 45.00 | 80.00 | 83.80 | 81.90 | 59.75 | 0.00 | 0.00% | 1.82 | 0 | 1 | 2.96 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 50.00 | 75.00 | 78.90 | 76.95 | % | 1.54 | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.03 | 8/3/2026 3:59:59 PM EST | |||
| 55.00 | 70.40 | 73.80 | 72.10 | 40.40 | 0.00 | 0.00% | 1.31 | 0 | 35 | 2.34 | 0.98 | 0.00 | -0.06 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 60.00 | 65.20 | 69.00 | 67.10 | 29.90 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.32 | 0.96 | 0.00 | -0.09 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 65.00 | 60.60 | 63.90 | 62.25 | 37.30 | 0.00 | 0.00% | 0.96 | 0 | 59 | 2.15 | 0.94 | 0.00 | -0.13 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 70.00 | 55.70 | 59.60 | 57.65 | 37.30 | 0.00 | 0.00% | 0.82 | 0 | 65 | 1.52 | 0.92 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 75.00 | 51.40 | 54.40 | 52.90 | 36.15 | 0.00 | 0.00% | 0.71 | 0 | 109 | 1.60 | 0.89 | 0.00 | -0.21 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 80.00 | 47.10 | 50.00 | 48.55 | 32.00 | 0.00 | 0.00% | 0.61 | 0 | 281 | 1.62 | 0.85 | 0.01 | -0.25 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 85.00 | 42.80 | 46.20 | 44.50 | 29.28 | 0.00 | 0.00% | 0.52 | 0 | 273 | 1.61 | 0.81 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 87.00 | 41.50 | 44.20 | 42.85 | 26.60 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.61 | 0.80 | 0.01 | -0.31 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 88.00 | 40.00 | 43.40 | 41.70 | 17.69 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.60 | 0.79 | 0.01 | -0.32 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 89.00 | 39.30 | 42.60 | 40.95 | 23.90 | 0.00 | 0.00% | 0.46 | 0 | 117 | 1.63 | 0.78 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 90.00 | 38.60 | 41.80 | 40.20 | 41.00 | +14.80 | +56.49% | 0.45 | 4 | 280 | 1.64 | 0.77 | 0.01 | -0.33 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 91.00 | 37.60 | 41.00 | 39.30 | 17.59 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.61 | 0.76 | 0.01 | -0.34 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 92.00 | 36.80 | 40.30 | 38.55 | 21.38 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.61 | 0.75 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 93.00 | 36.20 | 39.50 | 37.85 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.62 | 0.74 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 94.00 | 35.30 | 38.80 | 37.05 | 13.87 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.59 | 0.73 | 0.01 | -0.36 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 95.00 | 34.80 | 38.10 | 36.45 | 22.22 | 0.00 | 0.00% | 0.38 | 0 | 86 | 1.59 | 0.72 | 0.01 | -0.37 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 96.00 | 33.90 | 37.30 | 35.60 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.61 | 0.71 | 0.01 | -0.37 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 97.00 | 33.50 | 36.50 | 35.00 | 22.20 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.63 | 0.70 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 97.50 | 33.40 | 36.30 | 34.85 | 18.40 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.62 | 0.70 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 98.00 | 32.50 | 35.90 | 34.20 | 21.74 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.63 | 0.69 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 98.50 | 32.30 | 35.60 | 33.95 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.63 | 0.69 | 0.01 | -0.39 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 99.00 | 31.90 | 35.30 | 33.60 | 19.45 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.64 | 0.68 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 100.00 | 31.10 | 34.50 | 32.80 | 20.60 | 0.00 | 0.00% | 0.33 | 0 | 457 | 1.62 | 0.67 | 0.01 | -0.40 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 101.00 | 30.50 | 33.90 | 32.20 | 20.30 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.63 | 0.66 | 0.01 | -0.40 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 102.00 | 30.20 | 33.20 | 31.70 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 97 | 1.63 | 0.65 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 103.00 | 29.20 | 32.70 | 30.95 | 19.14 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.66 | 0.64 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 104.00 | 28.40 | 32.00 | 30.20 | 16.48 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.66 | 0.63 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 105.00 | 28.30 | 31.30 | 29.80 | 18.40 | 0.00 | 0.00% | 0.28 | 0 | 97 | 1.65 | 0.62 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 106.00 | 27.80 | 30.80 | 29.30 | 17.55 | 0.00 | 0.00% | 0.28 | 0 | 75 | 1.66 | 0.61 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 107.00 | 26.60 | 30.00 | 28.30 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.66 | 0.60 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 108.00 | 26.60 | 29.50 | 28.05 | 14.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.67 | 0.59 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 109.00 | 26.00 | 28.80 | 27.40 | 16.52 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.66 | 0.58 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 110.00 | 25.30 | 28.30 | 26.80 | 25.90 | +9.90 | +61.88% | 0.24 | 2 | 712 | 1.67 | 0.57 | 0.01 | -0.43 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 111.00 | 24.90 | 27.70 | 26.30 | 13.42 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.62 | 0.56 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 112.00 | 24.30 | 27.30 | 25.80 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.62 | 0.55 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 113.00 | 23.30 | 26.70 | 25.00 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.61 | 0.54 | 0.01 | -0.44 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 114.00 | 22.70 | 26.00 | 24.35 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 156 | 1.62 | 0.53 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 22.10 | 25.60 | 23.85 | 22.80 | +9.13 | +66.79% | 0.21 | 1 | 413 | 1.62 | 0.52 | 0.01 | -0.44 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 116.00 | 21.70 | 25.10 | 23.40 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.61 | 0.52 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 117.00 | 21.70 | 24.50 | 23.10 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.62 | 0.51 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 19.60 | 22.00 | 20.80 | 21.10 | +8.90 | +72.96% | 0.17 | 28 | 709 | 1.64 | 0.48 | 0.01 | -0.44 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 17.80 | 19.40 | 18.60 | 10.28 | 0.00 | 0.00% | 0.15 | 0 | 485 | 1.61 | 0.43 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 15.90 | 18.10 | 17.00 | 17.10 | +8.33 | +94.99% | 0.13 | 1 | 864 | 1.64 | 0.39 | 0.01 | -0.43 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 14.00 | 16.60 | 15.30 | 15.80 | +7.90 | +100.00% | 0.11 | 1 | 869 | 1.64 | 0.35 | 0.01 | -0.41 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 12.40 | 14.00 | 13.20 | 13.67 | +6.87 | +101.03% | 0.09 | 1 | 1,067 | 1.64 | 0.32 | 0.01 | -0.40 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 145.00 | 10.90 | 12.90 | 11.90 | 11.50 | +5.83 | +102.83% | 0.08 | 3 | 340 | 1.63 | 0.28 | 0.01 | -0.38 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 150.00 | 9.40 | 10.50 | 9.95 | 10.20 | +5.10 | +100.00% | 0.07 | 3 | 938 | 1.63 | 0.25 | 0.01 | -0.36 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 155.00 | 8.20 | 9.90 | 9.05 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 357 | 1.64 | 0.22 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 160.00 | 6.90 | 8.60 | 7.75 | 8.00 | +4.22 | +111.64% | 0.05 | 2 | 736 | 1.63 | 0.20 | 0.01 | -0.31 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 165.00 | 6.30 | 8.90 | 7.60 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 659 | 1.63 | 0.18 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 170.00 | 5.10 | 8.00 | 6.55 | 6.20 | +3.40 | +121.43% | 0.04 | 1 | 1,254 | 1.64 | 0.15 | 0.01 | -0.27 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 175.00 | 4.60 | 7.40 | 6.00 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.65 | 0.14 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 4.00 | 5.70 | 4.85 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 308 | 1.66 | 0.12 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 185.00 | 3.50 | 6.00 | 4.75 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 433 | 1.66 | 0.11 | 0.00 | -0.20 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 190.00 | 3.20 | 4.30 | 3.75 | 3.40 | +2.00 | +142.86% | 0.02 | 1 | 657 | 1.65 | 0.09 | 0.00 | -0.19 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 195.00 | 2.30 | 4.90 | 3.60 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.64 | 0.08 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 200.00 | 2.45 | 3.20 | 2.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.65 | 0.07 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 1.45 | 2.50 | 1.98 | 2.75 | +1.85 | +205.56% | 0.01 | 4 | 717 | 1.65 | 0.06 | 0.00 | -0.13 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 220.00 | 0.95 | 3.00 | 1.98 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.69 | 0.04 | 0.00 | -0.10 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 230.00 | 0.95 | 2.00 | 1.48 | 0.50 | +0.14 | +38.89% | 0.01 | 1 | 153 | 1.66 | 0.03 | 0.00 | -0.08 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 240.00 | 0.15 | 2.65 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.59 | 0.03 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 250.00 | 0.15 | 2.25 | 1.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.79 | 0.02 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 260.00 | 0.30 | 2.15 | 1.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.59 | 0.02 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 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 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.90 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.85 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.65 | -0.02 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.75 | -0.04 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 65.00 | 0.35 | 0.90 | 0.63 | 0.39 | -0.77 | -66.38% | 0.01 | 10 | 210 | 1.66 | -0.06 | 0.00 | -0.13 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 70.00 | 0.30 | 1.10 | 0.70 | 1.10 | -0.67 | -37.86% | 0.01 | 3 | 310 | 1.67 | -0.08 | 0.00 | -0.17 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 75.00 | 0.90 | 1.50 | 1.20 | 1.35 | -1.10 | -44.90% | 0.02 | 1 | 1,286 | 1.65 | -0.11 | 0.00 | -0.21 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 80.00 | 1.20 | 2.35 | 1.78 | 2.00 | -1.64 | -45.06% | 0.02 | 16 | 1,496 | 1.64 | -0.15 | 0.01 | -0.25 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 85.00 | 2.50 | 3.40 | 2.95 | 2.70 | -2.30 | -46.00% | 0.03 | 1 | 1,120 | 1.64 | -0.19 | 0.01 | -0.29 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 87.00 | 1.70 | 3.70 | 2.70 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.63 | -0.20 | 0.01 | -0.31 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 88.00 | 1.80 | 3.90 | 2.85 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.64 | -0.21 | 0.01 | -0.32 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 89.00 | 1.95 | 4.20 | 3.08 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.64 | -0.22 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 90.00 | 3.00 | 4.20 | 3.60 | 3.92 | -2.58 | -39.70% | 0.04 | 2 | 450 | 1.63 | -0.23 | 0.01 | -0.33 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 91.00 | 2.40 | 4.60 | 3.50 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.64 | -0.24 | 0.01 | -0.34 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 92.00 | 2.60 | 4.90 | 3.75 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.62 | -0.25 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 93.00 | 2.80 | 5.10 | 3.95 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 305 | 1.64 | -0.26 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 94.00 | 3.10 | 5.40 | 4.25 | 8.63 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.63 | -0.27 | 0.01 | -0.36 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 95.00 | 4.10 | 5.10 | 4.60 | 4.19 | -4.36 | -51.00% | 0.05 | 3 | 420 | 1.65 | -0.28 | 0.01 | -0.37 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 96.00 | 4.50 | 5.70 | 5.10 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.64 | -0.29 | 0.01 | -0.37 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 97.00 | 4.70 | 5.90 | 5.30 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.62 | -0.30 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 97.50 | 4.90 | 6.10 | 5.50 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.64 | -0.30 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 98.00 | 4.20 | 6.60 | 5.40 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.61 | -0.31 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 98.50 | 4.30 | 6.70 | 5.50 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.63 | -0.31 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 99.00 | 4.50 | 6.90 | 5.70 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.64 | -0.32 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 100.00 | 5.10 | 6.60 | 5.85 | 5.91 | -4.73 | -44.46% | 0.06 | 1 | 593 | 1.64 | -0.33 | 0.01 | -0.40 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 101.00 | 5.30 | 7.50 | 6.40 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 837 | 1.63 | -0.34 | 0.01 | -0.40 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 102.00 | 5.90 | 7.40 | 6.65 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 152 | 1.63 | -0.35 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 103.00 | 6.10 | 7.60 | 6.85 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.64 | -0.36 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 104.00 | 6.60 | 8.10 | 7.35 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.63 | -0.37 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 105.00 | 7.10 | 8.60 | 7.85 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 203 | 1.63 | -0.38 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 106.00 | 7.20 | 9.10 | 8.15 | 13.82 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.63 | -0.39 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 107.00 | 7.30 | 9.80 | 8.55 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.63 | -0.40 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 108.00 | 8.00 | 9.90 | 8.95 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.63 | -0.41 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 109.00 | 8.10 | 10.60 | 9.35 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.63 | -0.42 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 110.00 | 9.00 | 10.50 | 9.75 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 246 | 1.64 | -0.43 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 111.00 | 9.00 | 11.40 | 10.20 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.63 | -0.44 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 112.00 | 9.40 | 11.80 | 10.60 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.63 | -0.45 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 113.00 | 10.00 | 12.30 | 11.15 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 96 | 1.65 | -0.46 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 114.00 | 10.30 | 12.50 | 11.40 | 31.27 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.63 | -0.47 | 0.01 | -0.44 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 10.70 | 12.90 | 11.80 | 20.16 | 0.00 | 0.00% | 0.10 | 0 | 1,315 | 1.62 | -0.48 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 116.00 | 11.20 | 13.70 | 12.45 | 20.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.62 | -0.48 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 117.00 | 11.70 | 14.20 | 12.95 | 35.85 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.62 | -0.49 | 0.01 | -0.44 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 13.20 | 15.20 | 14.20 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 327 | 1.61 | -0.52 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 15.80 | 18.50 | 17.15 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 235 | 1.63 | -0.57 | 0.01 | -0.44 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 18.10 | 21.40 | 19.75 | 29.05 | 0.00 | 0.00% | 0.15 | 0 | 866 | 1.59 | -0.61 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 21.10 | 24.60 | 22.85 | 37.05 | 0.00 | 0.00% | 0.17 | 0 | 199 | 1.60 | -0.65 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 24.60 | 28.00 | 26.30 | 36.22 | 0.00 | 0.00% | 0.19 | 0 | 252 | 1.62 | -0.68 | 0.01 | -0.40 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 145.00 | 28.40 | 31.30 | 29.85 | 43.22 | 0.00 | 0.00% | 0.21 | 0 | 232 | 1.58 | -0.72 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 150.00 | 32.40 | 34.90 | 33.65 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 503 | 1.62 | -0.75 | 0.01 | -0.36 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 155.00 | 35.50 | 39.00 | 37.25 | 60.27 | 0.00 | 0.00% | 0.24 | 0 | 157 | 1.63 | -0.78 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 160.00 | 39.70 | 42.80 | 41.25 | 58.39 | 0.00 | 0.00% | 0.26 | 0 | 110 | 1.64 | -0.80 | 0.01 | -0.31 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 165.00 | 44.00 | 47.20 | 45.60 | 70.72 | 0.00 | 0.00% | 0.28 | 0 | 95 | 1.62 | -0.82 | 0.01 | -0.29 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 170.00 | 48.30 | 51.20 | 49.75 | 65.65 | 0.00 | 0.00% | 0.29 | 0 | 87 | 1.65 | -0.84 | 0.01 | -0.27 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 175.00 | 52.20 | 55.40 | 53.80 | 86.90 | 0.00 | 0.00% | 0.31 | 0 | 121 | 1.66 | -0.86 | 0.01 | -0.24 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 56.50 | 59.70 | 58.10 | 74.13 | 0.00 | 0.00% | 0.32 | 0 | 46 | 1.63 | -0.88 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 185.00 | 61.60 | 64.20 | 62.90 | 71.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.63 | -0.89 | 0.00 | -0.20 | 7/14/2026 | 8/3/2026 3:59:59 PM EST |
| 190.00 | 65.30 | 68.60 | 66.95 | 80.74 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.63 | -0.91 | 0.00 | -0.19 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 195.00 | 70.00 | 73.10 | 71.55 | 79.42 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.02 | -0.92 | 0.00 | -0.17 | 7/21/2026 | 8/3/2026 3:59:59 PM EST |
| 200.00 | 75.30 | 77.60 | 76.45 | 94.80 | 0.00 | 0.00% | 0.38 | 0 | 34 | 2.04 | -0.93 | 0.00 | -0.15 | 7/21/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 84.00 | 87.00 | 85.50 | 105.62 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.09 | -0.94 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 220.00 | 93.50 | 96.70 | 95.10 | 119.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.16 | -0.96 | 0.00 | -0.10 | 7/17/2026 | 8/3/2026 3:59:59 PM EST |
| 230.00 | 102.80 | 106.30 | 104.55 | 139.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.23 | -0.97 | 0.00 | -0.08 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 240.00 | 112.40 | 116.00 | 114.20 | 114.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.30 | -0.97 | 0.00 | -0.07 | 6/26/2026 | 8/3/2026 3:59:59 PM EST |
| 250.00 | 122.20 | 125.80 | 124.00 | 152.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.36 | -0.98 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 260.00 | 132.00 | 136.20 | 134.10 | 157.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.42 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 8/3/2026 3:59:59 PM EST |