Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $122.19 as of 8/20/2026 10:00:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 72.20 | 75.10 | 73.65 | 84.00 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:59 PM EST |
| 55.00 | 67.20 | 70.20 | 68.70 | 69.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 60.00 | 62.20 | 65.20 | 63.70 | 93.00 | 0.00 | 0.00% | 1.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 65.00 | 57.20 | 60.20 | 58.70 | 83.26 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 69.00 | 53.20 | 56.30 | 54.75 | 62.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:59 PM EST |
| 70.00 | 52.20 | 55.40 | 53.80 | 61.75 | 0.00 | 0.00% | 0.77 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 71.00 | 51.20 | 54.20 | 52.70 | 62.18 | 0.00 | 0.00% | 0.74 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 3:59:59 PM EST |
| 72.00 | 50.20 | 53.20 | 51.70 | 56.80 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 73.00 | 49.20 | 52.30 | 50.75 | 22.72 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/19/2026 3:59:59 PM EST |
| 74.00 | 48.20 | 51.20 | 49.70 | 59.60 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 75.00 | 47.20 | 50.30 | 48.75 | 20.13 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/19/2026 3:59:59 PM EST |
| 76.00 | 46.30 | 49.30 | 47.80 | 49.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 77.00 | 45.30 | 48.30 | 46.80 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 8/19/2026 3:59:59 PM EST | |||
| 78.00 | 44.30 | 47.30 | 45.80 | % | 0.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 8/19/2026 3:59:59 PM EST | |||
| 79.00 | 43.30 | 46.50 | 44.90 | 70.70 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.30 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 80.00 | 42.30 | 45.30 | 43.80 | 54.20 | 0.00 | 0.00% | 0.55 | 0 | 12 | 0.00 | 0.99 | 0.00 | -0.04 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 81.00 | 41.30 | 44.20 | 42.75 | 65.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 82.00 | 40.30 | 43.30 | 41.80 | % | 0.51 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.05 | 8/19/2026 3:59:59 PM EST | |||
| 83.00 | 39.30 | 42.40 | 40.85 | % | 0.49 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.07 | 8/19/2026 3:59:59 PM EST | |||
| 84.00 | 38.30 | 41.30 | 39.80 | 53.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.08 | 8/4/2026 | 8/19/2026 3:59:59 PM EST |
| 85.00 | 37.30 | 40.30 | 38.80 | 48.88 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.02 | 0.99 | 0.00 | -0.09 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 86.00 | 36.40 | 39.40 | 37.90 | 47.98 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.09 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 87.00 | 35.40 | 38.40 | 36.90 | 62.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.92 | 0.98 | 0.00 | -0.10 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 88.00 | 34.40 | 37.40 | 35.90 | 46.62 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.87 | 0.98 | 0.00 | -0.11 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 89.00 | 33.40 | 36.40 | 34.90 | 45.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.85 | 0.97 | 0.00 | -0.12 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 90.00 | 32.40 | 35.40 | 33.90 | 62.50 | 0.00 | 0.00% | 0.38 | 0 | 33 | 1.80 | 0.97 | 0.00 | -0.13 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 91.00 | 31.50 | 34.50 | 33.00 | 46.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.75 | 0.97 | 0.00 | -0.14 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 92.00 | 30.50 | 33.50 | 32.00 | 35.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.73 | 0.96 | 0.00 | -0.15 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 93.00 | 29.60 | 32.60 | 31.10 | 41.72 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.68 | 0.96 | 0.00 | -0.16 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 27.60 | 30.70 | 29.15 | 39.97 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.63 | 0.94 | 0.01 | -0.19 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 97.00 | 25.80 | 28.90 | 27.35 | 25.45 | -5.28 | -17.19% | 0.28 | 1 | 52 | 1.56 | 0.93 | 0.01 | -0.21 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 98.00 | 24.90 | 27.80 | 26.35 | 24.55 | -5.19 | -17.46% | 0.27 | 1 | 6 | 1.53 | 0.92 | 0.01 | -0.23 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 99.00 | 23.90 | 26.90 | 25.40 | 39.27 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.51 | 0.91 | 0.01 | -0.24 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 100.00 | 23.00 | 26.00 | 24.50 | 38.00 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.89 | 0.90 | 0.01 | -0.26 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 101.00 | 22.10 | 25.20 | 23.65 | 37.47 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.91 | 0.89 | 0.01 | -0.27 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 102.00 | 21.60 | 24.20 | 22.90 | 46.10 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.00 | 0.88 | 0.01 | -0.28 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 103.00 | 20.90 | 23.30 | 22.10 | 35.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.95 | 0.87 | 0.01 | -0.30 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 104.00 | 19.50 | 22.60 | 21.05 | 52.47 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.02 | 0.86 | 0.01 | -0.31 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 105.00 | 18.70 | 21.60 | 20.15 | 17.70 | -33.83 | -65.66% | 0.19 | 8 | 15 | 0.99 | 0.84 | 0.01 | -0.33 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 106.00 | 17.80 | 20.80 | 19.30 | 34.20 | 0.00 | 0.00% | 0.18 | 0 | 135 | 1.04 | 0.83 | 0.01 | -0.34 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 107.00 | 17.00 | 20.00 | 18.50 | 34.69 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.02 | 0.82 | 0.01 | -0.36 | 8/7/2026 | 8/19/2026 3:59:59 PM EST |
| 108.00 | 16.90 | 19.30 | 18.10 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.05 | 0.80 | 0.01 | -0.37 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 109.00 | 15.50 | 18.40 | 16.95 | 48.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.04 | 0.79 | 0.01 | -0.38 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 110.00 | 14.70 | 17.70 | 16.20 | 19.72 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.02 | 0.77 | 0.02 | -0.40 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 111.00 | 14.00 | 17.00 | 15.50 | 43.80 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.03 | 0.75 | 0.02 | -0.41 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 112.00 | 13.30 | 16.10 | 14.70 | 33.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.03 | 0.74 | 0.02 | -0.42 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 113.00 | 12.90 | 15.40 | 14.15 | 30.56 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.00 | 0.72 | 0.02 | -0.43 | 8/7/2026 | 8/19/2026 3:59:59 PM EST |
| 114.00 | 11.80 | 14.80 | 13.30 | 16.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.00 | 0.70 | 0.02 | -0.44 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 115.00 | 12.00 | 14.00 | 13.00 | 22.02 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.01 | 0.68 | 0.02 | -0.45 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 116.00 | 11.50 | 13.30 | 12.40 | 30.15 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.01 | 0.66 | 0.02 | -0.46 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 117.00 | 10.90 | 12.70 | 11.80 | 24.49 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.02 | 0.65 | 0.02 | -0.47 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 118.00 | 10.40 | 12.10 | 11.25 | 14.91 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.03 | 0.63 | 0.02 | -0.47 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 119.00 | 9.70 | 11.50 | 10.60 | 32.35 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.03 | 0.61 | 0.02 | -0.48 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 120.00 | 9.60 | 10.60 | 10.10 | 10.23 | +0.73 | +7.69% | 0.08 | 1,301 | 396 | 1.05 | 0.59 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 121.00 | 8.70 | 10.40 | 9.55 | 9.40 | -0.25 | -2.60% | 0.08 | 2 | 9 | 1.06 | 0.57 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 122.00 | 8.20 | 9.90 | 9.05 | 8.51 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.04 | 0.55 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 123.00 | 8.30 | 9.10 | 8.70 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.04 | 0.53 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 124.00 | 7.50 | 8.40 | 7.95 | 8.40 | +0.40 | +5.00% | 0.06 | 1 | 77 | 1.05 | 0.51 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 125.00 | 7.00 | 8.20 | 7.60 | 7.56 | +0.26 | +3.57% | 0.06 | 24 | 186 | 1.03 | 0.49 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 126.00 | 6.40 | 8.00 | 7.20 | 6.90 | +0.10 | +1.48% | 0.06 | 1 | 28 | 1.06 | 0.47 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 127.00 | 6.00 | 7.50 | 6.75 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.07 | 0.46 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 128.00 | 5.70 | 7.20 | 6.45 | 6.68 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.09 | 0.44 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 129.00 | 5.30 | 6.70 | 6.00 | 6.05 | +0.05 | +0.84% | 0.05 | 1 | 68 | 1.09 | 0.42 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 130.00 | 5.40 | 6.20 | 5.80 | 5.70 | +0.39 | +7.35% | 0.04 | 16 | 776 | 1.07 | 0.40 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 131.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 163 | 1.07 | 0.39 | 0.02 | -0.48 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 132.00 | 4.30 | 5.70 | 5.00 | 3.40 | -3.02 | -47.04% | 0.04 | 1 | 29 | 1.09 | 0.37 | 0.02 | -0.47 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 133.00 | 4.50 | 5.40 | 4.95 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 80 | 1.10 | 0.36 | 0.02 | -0.46 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 134.00 | 3.80 | 5.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.12 | 0.34 | 0.02 | -0.46 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 135.00 | 3.60 | 4.50 | 4.05 | 2.94 | -1.01 | -25.57% | 0.03 | 2 | 268 | 1.09 | 0.33 | 0.02 | -0.45 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 136.00 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.03 | 1 | 58 | 1.11 | 0.31 | 0.02 | -0.44 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 137.00 | 3.30 | 4.10 | 3.70 | 3.60 | -0.29 | -7.46% | 0.03 | 1 | 82 | 1.12 | 0.30 | 0.02 | -0.43 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 138.00 | 3.00 | 4.00 | 3.50 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 264 | 1.16 | 0.29 | 0.02 | -0.43 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 139.00 | 2.85 | 3.80 | 3.33 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.09 | 0.27 | 0.02 | -0.42 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 140.00 | 2.75 | 3.30 | 3.03 | 2.90 | +0.05 | +1.76% | 0.02 | 48 | 542 | 1.09 | 0.26 | 0.01 | -0.41 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 141.00 | 2.45 | 3.30 | 2.88 | 2.45 | -0.14 | -5.41% | 0.02 | 8 | 74 | 1.14 | 0.25 | 0.01 | -0.40 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 142.00 | 2.25 | 3.10 | 2.68 | 2.70 | +0.22 | +8.88% | 0.02 | 5 | 46 | 1.10 | 0.24 | 0.01 | -0.39 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 143.00 | 2.15 | 2.90 | 2.53 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.13 | 0.23 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 144.00 | 2.00 | 2.50 | 2.25 | 2.46 | +0.21 | +9.34% | 0.02 | 1 | 26 | 1.15 | 0.22 | 0.01 | -0.37 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 145.00 | 1.85 | 2.50 | 2.18 | 2.10 | +0.15 | +7.70% | 0.02 | 11 | 333 | 1.12 | 0.21 | 0.01 | -0.37 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 146.00 | 1.70 | 2.40 | 2.05 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.14 | 0.20 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 147.00 | 1.75 | 2.20 | 1.98 | 1.74 | -0.31 | -15.13% | 0.01 | 22 | 71 | 1.11 | 0.19 | 0.01 | -0.35 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 148.00 | 1.45 | 2.15 | 1.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.14 | 0.18 | 0.01 | -0.34 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 149.00 | 1.35 | 2.10 | 1.73 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.15 | 0.17 | 0.01 | -0.33 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 150.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.10 | +6.67% | 0.01 | 117 | 605 | 1.13 | 0.16 | 0.01 | -0.32 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 152.50 | 1.05 | 1.60 | 1.33 | 1.25 | -0.30 | -19.36% | 0.01 | 2 | 314 | 1.20 | 0.14 | 0.01 | -0.29 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 155.00 | 0.80 | 1.40 | 1.10 | 1.00 | -0.05 | -4.77% | 0.01 | 2 | 180 | 1.16 | 0.13 | 0.01 | -0.27 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 157.50 | 0.65 | 1.15 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.12 | 0.11 | 0.01 | -0.25 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 160.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.01 | -1.32% | 0.00 | 2 | 928 | 1.12 | 0.10 | 0.01 | -0.23 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 162.50 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.06 | 0.09 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 165.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 333 | 1.11 | 0.08 | 0.01 | -0.19 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 167.50 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.23 | 0.06 | 0.01 | -0.16 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 170.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.04 | -8.17% | 0.00 | 20 | 340 | 1.23 | 0.06 | 0.00 | -0.15 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 172.50 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.05 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 175.00 | 0.15 | 0.45 | 0.30 | 0.29 | -0.06 | -17.15% | 0.00 | 7 | 392 | 1.24 | 0.04 | 0.00 | -0.12 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.19 | -0.11 | -36.67% | 0.00 | 1 | 415 | 1.31 | 0.03 | 0.00 | -0.09 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.26 | 0.02 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.70 | 0.40 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 243 | 1.48 | 0.02 | 0.00 | -0.05 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.47 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.52 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 205.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 160 | 1.60 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.85 | -85.00% | 0.00 | 2 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 8/19/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.87 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.03 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.01 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 8 | 112 | 1.32 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | -0.01 | 0.00 | -0.05 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | -0.01 | 0.00 | -0.07 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.37 | -0.01 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | -0.01 | 0.00 | -0.09 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 87.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | -0.02 | 0.00 | -0.10 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.12 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 89.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | -0.03 | 0.00 | -0.12 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.44 | -0.03 | 0.00 | -0.13 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 91.00 | 0.10 | 0.85 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | -0.03 | 0.00 | -0.14 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 92.00 | 0.20 | 0.95 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.04 | 0.00 | -0.15 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 93.00 | 0.20 | 0.85 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.08 | -0.04 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.03 | -5.66% | 0.01 | 3 | 150 | 1.08 | -0.06 | 0.01 | -0.19 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 96.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 97.00 | 0.45 | 0.95 | 0.70 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.04 | -0.07 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 98.00 | 0.45 | 1.00 | 0.73 | 0.90 | +0.07 | +8.44% | 0.01 | 1 | 59 | 1.03 | -0.08 | 0.01 | -0.23 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 99.00 | 0.65 | 1.00 | 0.83 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.13 | -0.09 | 0.01 | -0.24 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 100.00 | 0.70 | 1.00 | 0.85 | 1.20 | +0.10 | +9.10% | 0.01 | 7 | 569 | 1.07 | -0.10 | 0.01 | -0.26 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 101.00 | 0.80 | 1.25 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.09 | -0.11 | 0.01 | -0.27 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 102.00 | 0.95 | 1.45 | 1.20 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.13 | -0.12 | 0.01 | -0.28 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 103.00 | 1.05 | 1.55 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | -0.13 | 0.01 | -0.30 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 104.00 | 1.10 | 1.75 | 1.43 | 2.00 | +0.38 | +23.46% | 0.01 | 1 | 63 | 1.09 | -0.14 | 0.01 | -0.31 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 105.00 | 1.35 | 1.80 | 1.58 | 1.55 | -0.45 | -22.50% | 0.02 | 3 | 455 | 1.07 | -0.16 | 0.01 | -0.33 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 106.00 | 1.45 | 2.10 | 1.78 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.09 | -0.17 | 0.01 | -0.34 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 107.00 | 1.60 | 2.30 | 1.95 | 2.49 | +0.29 | +13.19% | 0.02 | 1 | 163 | 1.12 | -0.18 | 0.01 | -0.36 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 108.00 | 1.90 | 2.50 | 2.20 | 2.16 | -0.24 | -10.00% | 0.02 | 2 | 40 | 1.14 | -0.20 | 0.01 | -0.37 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 109.00 | 2.10 | 2.75 | 2.43 | 2.45 | -0.34 | -12.19% | 0.02 | 2 | 98 | 1.09 | -0.21 | 0.01 | -0.38 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 110.00 | 2.25 | 3.10 | 2.68 | 2.70 | -0.50 | -15.63% | 0.02 | 12 | 482 | 1.08 | -0.23 | 0.02 | -0.40 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 111.00 | 2.50 | 3.40 | 2.95 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.08 | -0.25 | 0.02 | -0.41 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 112.00 | 2.80 | 3.70 | 3.25 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 300 | 1.09 | -0.26 | 0.02 | -0.42 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 113.00 | 3.10 | 4.10 | 3.60 | 4.46 | +0.45 | +11.23% | 0.03 | 2 | 84 | 1.09 | -0.28 | 0.02 | -0.43 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 114.00 | 3.40 | 4.40 | 3.90 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 174 | 1.08 | -0.30 | 0.02 | -0.44 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 115.00 | 3.80 | 4.70 | 4.25 | 4.20 | -0.80 | -16.00% | 0.04 | 16 | 406 | 1.10 | -0.32 | 0.02 | -0.45 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 116.00 | 4.10 | 5.20 | 4.65 | 5.93 | +0.88 | +17.43% | 0.04 | 1 | 65 | 1.10 | -0.34 | 0.02 | -0.46 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 117.00 | 4.40 | 5.60 | 5.00 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 272 | 1.09 | -0.35 | 0.02 | -0.47 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 118.00 | 4.80 | 6.00 | 5.40 | 6.89 | +1.09 | +18.80% | 0.05 | 10 | 94 | 1.10 | -0.37 | 0.02 | -0.47 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 119.00 | 5.40 | 6.20 | 5.80 | 5.90 | -0.67 | -10.20% | 0.05 | 2 | 77 | 1.10 | -0.39 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 120.00 | 5.70 | 6.70 | 6.20 | 6.01 | -1.29 | -17.68% | 0.05 | 8 | 872 | 1.10 | -0.41 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 121.00 | 6.20 | 7.40 | 6.80 | 7.48 | 0.00 | 0.00% | 0.06 | 0 | 59 | 1.10 | -0.43 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 122.00 | 6.50 | 7.90 | 7.20 | 8.64 | +0.58 | +7.20% | 0.06 | 1 | 63 | 1.12 | -0.45 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 123.00 | 7.20 | 8.50 | 7.85 | 9.78 | +1.14 | +13.20% | 0.06 | 2 | 66 | 1.10 | -0.47 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 124.00 | 7.60 | 9.00 | 8.30 | 9.03 | -0.22 | -2.38% | 0.07 | 1 | 72 | 1.12 | -0.49 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 125.00 | 8.20 | 9.60 | 8.90 | 9.03 | -0.79 | -8.05% | 0.07 | 14 | 427 | 1.12 | -0.51 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 126.00 | 8.70 | 10.20 | 9.45 | 9.70 | -0.77 | -7.36% | 0.07 | 12 | 50 | 1.14 | -0.53 | 0.02 | -0.49 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 127.00 | 9.30 | 10.80 | 10.05 | 11.17 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.14 | -0.54 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 128.00 | 9.70 | 11.40 | 10.55 | 11.87 | 0.00 | 0.00% | 0.08 | 0 | 97 | 1.14 | -0.56 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 129.00 | 10.50 | 12.00 | 11.25 | 12.95 | +0.85 | +7.03% | 0.09 | 1 | 76 | 1.16 | -0.58 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 130.00 | 11.20 | 12.50 | 11.85 | 15.00 | +1.90 | +14.51% | 0.09 | 1 | 400 | 1.14 | -0.60 | 0.02 | -0.48 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 131.00 | 11.80 | 13.40 | 12.60 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.15 | -0.61 | 0.02 | -0.48 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 132.00 | 12.50 | 14.00 | 13.25 | 13.70 | -0.90 | -6.17% | 0.10 | 2 | 123 | 1.16 | -0.63 | 0.02 | -0.47 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 133.00 | 13.20 | 14.70 | 13.95 | 16.50 | +2.50 | +17.86% | 0.10 | 1 | 90 | 1.17 | -0.64 | 0.02 | -0.46 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 134.00 | 13.80 | 15.40 | 14.60 | 15.72 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.17 | -0.66 | 0.02 | -0.46 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 135.00 | 14.60 | 16.10 | 15.35 | 15.90 | -0.57 | -3.47% | 0.11 | 2 | 353 | 1.18 | -0.67 | 0.02 | -0.45 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 136.00 | 15.20 | 17.00 | 16.10 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.14 | -0.69 | 0.02 | -0.44 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 137.00 | 15.90 | 17.80 | 16.85 | 18.60 | +0.05 | +0.27% | 0.12 | 5 | 52 | 1.15 | -0.70 | 0.02 | -0.43 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 138.00 | 16.60 | 19.50 | 18.05 | 18.73 | +0.24 | +1.30% | 0.13 | 2 | 18 | 1.20 | -0.71 | 0.02 | -0.43 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 139.00 | 17.60 | 19.70 | 18.65 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 475 | 1.14 | -0.73 | 0.02 | -0.42 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 140.00 | 18.20 | 20.70 | 19.45 | 20.82 | +0.21 | +1.02% | 0.14 | 1 | 302 | 1.15 | -0.74 | 0.01 | -0.41 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 141.00 | 19.20 | 21.50 | 20.35 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.15 | -0.75 | 0.01 | -0.40 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 142.00 | 19.80 | 22.60 | 21.20 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.16 | -0.76 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 143.00 | 20.70 | 23.40 | 22.05 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.06 | -0.77 | 0.01 | -0.38 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 144.00 | 21.40 | 24.30 | 22.85 | 19.15 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.35 | -0.78 | 0.01 | -0.37 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 145.00 | 22.20 | 25.10 | 23.65 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 175 | 1.43 | -0.79 | 0.01 | -0.37 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 146.00 | 23.10 | 26.00 | 24.55 | 25.30 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.43 | -0.80 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 147.00 | 23.90 | 26.80 | 25.35 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 221 | 1.46 | -0.81 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 148.00 | 24.80 | 27.70 | 26.25 | 26.28 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.37 | -0.82 | 0.01 | -0.34 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 149.00 | 25.40 | 28.60 | 27.00 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.36 | -0.83 | 0.01 | -0.33 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 150.00 | 26.40 | 29.50 | 27.95 | 28.94 | 0.00 | 0.00% | 0.19 | 0 | 103 | 1.40 | -0.84 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 152.50 | 28.70 | 31.70 | 30.20 | 28.80 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.47 | -0.86 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 155.00 | 31.20 | 34.00 | 32.60 | 31.20 | 0.00 | 0.00% | 0.21 | 0 | 137 | 1.48 | -0.87 | 0.01 | -0.27 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 157.50 | 33.30 | 36.30 | 34.80 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.46 | -0.89 | 0.01 | -0.25 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 160.00 | 35.70 | 38.70 | 37.20 | 38.51 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.62 | -0.90 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 162.50 | 38.00 | 41.00 | 39.50 | 41.03 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.50 | -0.91 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 165.00 | 40.40 | 43.40 | 41.90 | 27.38 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.61 | -0.92 | 0.01 | -0.19 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 167.50 | 42.80 | 45.80 | 44.30 | % | 0.26 | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.16 | 8/19/2026 3:59:59 PM EST | |||
| 170.00 | 45.20 | 48.30 | 46.75 | 37.07 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.66 | -0.94 | 0.00 | -0.15 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 172.50 | 47.70 | 50.70 | 49.20 | 22.31 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | -0.95 | 0.00 | -0.14 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 175.00 | 50.20 | 53.20 | 51.70 | 47.15 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.92 | -0.96 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 180.00 | 55.10 | 58.10 | 56.60 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.83 | -0.97 | 0.00 | -0.09 | 8/14/2026 | 8/19/2026 3:59:59 PM EST |
| 185.00 | 59.90 | 63.00 | 61.45 | 65.10 | % | 0.33 | 1 | 0 | 1.76 | -0.98 | 0.00 | -0.07 | 8/20/2026 | 8/19/2026 3:59:59 PM EST | |
| 190.00 | 65.00 | 68.00 | 66.50 | 73.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.98 | -0.98 | 0.00 | -0.05 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 195.00 | 70.00 | 73.00 | 71.50 | % | 0.37 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.04 | 8/19/2026 3:59:59 PM EST | |||
| 200.00 | 74.90 | 78.00 | 76.45 | 76.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.15 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/19/2026 3:59:59 PM EST |
| 205.00 | 79.90 | 83.00 | 81.45 | 63.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.16 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |