Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $135.90 as of 8/10/2026 7:01:25 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 | 90.00 | 93.90 | 91.95 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 55.00 | 85.00 | 89.00 | 87.00 | % | 1.58 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 60.00 | 80.00 | 84.00 | 82.00 | 79.20 | 0.00 | 0.00% | 1.37 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 75.30 | 79.10 | 77.20 | 81.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 69.00 | 71.30 | 75.30 | 73.30 | 40.76 | 0.00 | 0.00% | 1.06 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 70.20 | 74.30 | 72.25 | 61.79 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.84 | 0.98 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 71.00 | 69.30 | 73.40 | 71.35 | 38.92 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 72.00 | 68.30 | 72.40 | 70.35 | 62.90 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.79 | 0.98 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 73.00 | 67.40 | 71.40 | 69.40 | 65.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.80 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 74.00 | 66.40 | 70.30 | 68.35 | 58.90 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 0.97 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 65.60 | 69.40 | 67.50 | 32.51 | 0.00 | 0.00% | 0.90 | 0 | 44 | 1.73 | 0.97 | 0.00 | -0.08 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 76.00 | 64.70 | 68.40 | 66.55 | % | 0.88 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 77.00 | 63.60 | 67.40 | 65.50 | % | 0.85 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 78.00 | 62.70 | 66.50 | 64.60 | 55.20 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.00 | 0.96 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 79.00 | 62.40 | 65.50 | 63.95 | 29.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.66 | 0.96 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 60.80 | 64.20 | 62.50 | 19.46 | 0.00 | 0.00% | 0.78 | 0 | 9 | 0.00 | 0.96 | 0.00 | -0.10 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 81.00 | 59.90 | 63.70 | 61.80 | % | 0.76 | 0 | 0 | 1.63 | 0.95 | 0.00 | -0.10 | 8/7/2026 3:59:51 PM EST | |||
| 82.00 | 59.10 | 62.80 | 60.95 | % | 0.74 | 0 | 0 | 1.62 | 0.95 | 0.00 | -0.11 | 8/7/2026 3:59:51 PM EST | |||
| 83.00 | 58.00 | 61.90 | 59.95 | 55.45 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.60 | 0.95 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 84.00 | 57.20 | 60.90 | 59.05 | % | 0.70 | 0 | 0 | 1.59 | 0.94 | 0.00 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 56.80 | 60.00 | 58.40 | 50.61 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.57 | 0.94 | 0.00 | -0.12 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 86.00 | 55.30 | 59.00 | 57.15 | 60.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.07 | 0.94 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 87.00 | 54.50 | 58.30 | 56.40 | % | 0.65 | 0 | 0 | 1.14 | 0.93 | 0.00 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 88.00 | 53.50 | 57.30 | 55.40 | 50.53 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.14 | 0.93 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 89.00 | 52.80 | 56.20 | 54.50 | 51.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.08 | 0.92 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 51.80 | 55.10 | 53.45 | 50.00 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.13 | 0.92 | 0.00 | -0.15 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 91.00 | 50.80 | 54.60 | 52.70 | 55.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.11 | 0.91 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 92.00 | 50.20 | 53.30 | 51.75 | 46.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.13 | 0.91 | 0.00 | -0.16 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 93.00 | 49.30 | 52.80 | 51.05 | 45.98 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.15 | 0.90 | 0.00 | -0.16 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 47.70 | 51.30 | 49.50 | 47.02 | 0.00 | 0.00% | 0.52 | 0 | 21 | 1.16 | 0.89 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 97.00 | 46.00 | 49.50 | 47.75 | 15.05 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.17 | 0.88 | 0.00 | -0.19 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 98.00 | 45.50 | 48.70 | 47.10 | 44.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.17 | 0.88 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 99.00 | 44.30 | 47.90 | 46.10 | 43.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.17 | 0.87 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 43.40 | 47.00 | 45.20 | 35.74 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.18 | 0.86 | 0.00 | -0.20 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 101.00 | 42.80 | 46.30 | 44.55 | 44.01 | +4.26 | +10.72% | 0.44 | 1 | 3 | 1.16 | 0.86 | 0.01 | -0.21 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 102.00 | 42.00 | 45.50 | 43.75 | 39.15 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.18 | 0.85 | 0.01 | -0.21 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 103.00 | 41.10 | 44.20 | 42.65 | 46.78 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.18 | 0.84 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 104.00 | 40.40 | 43.90 | 42.15 | 36.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.19 | 0.84 | 0.01 | -0.23 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 39.70 | 43.00 | 41.35 | 20.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.18 | 0.83 | 0.01 | -0.23 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 106.00 | 38.90 | 42.30 | 40.60 | 44.45 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.18 | 0.82 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 107.00 | 38.10 | 41.40 | 39.75 | 40.69 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.19 | 0.81 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 108.00 | 37.70 | 40.90 | 39.30 | 29.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.19 | 0.81 | 0.01 | -0.25 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 109.00 | 36.90 | 40.10 | 38.50 | 37.82 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.19 | 0.80 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 36.30 | 39.30 | 37.80 | 34.00 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.20 | 0.79 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 111.00 | 35.10 | 38.70 | 36.90 | 18.70 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.19 | 0.78 | 0.01 | -0.26 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 112.00 | 34.80 | 38.00 | 36.40 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.18 | 0.78 | 0.01 | -0.27 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 113.00 | 34.00 | 37.30 | 35.65 | 12.81 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.19 | 0.77 | 0.01 | -0.27 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 114.00 | 33.50 | 36.50 | 35.00 | 35.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.19 | 0.76 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 32.70 | 35.90 | 34.30 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.19 | 0.75 | 0.01 | -0.28 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 116.00 | 32.20 | 35.20 | 33.70 | 31.11 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.19 | 0.74 | 0.01 | -0.29 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 117.00 | 31.40 | 34.20 | 32.80 | 33.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.20 | 0.74 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 118.00 | 30.60 | 33.30 | 31.95 | 36.50 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.20 | 0.73 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 119.00 | 30.10 | 33.20 | 31.65 | 22.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.19 | 0.72 | 0.01 | -0.30 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 29.40 | 32.60 | 31.00 | 28.70 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.18 | 0.71 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 121.00 | 29.00 | 31.50 | 30.25 | 27.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.19 | 0.70 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 122.00 | 28.10 | 31.40 | 29.75 | 24.68 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.20 | 0.69 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 123.00 | 27.60 | 30.70 | 29.15 | 22.44 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.21 | 0.69 | 0.01 | -0.31 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 124.00 | 27.10 | 30.20 | 28.65 | 30.48 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.19 | 0.68 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 26.50 | 29.60 | 28.05 | 27.50 | -2.05 | -6.94% | 0.22 | 2 | 25 | 1.21 | 0.67 | 0.01 | -0.32 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 126.00 | 25.40 | 29.00 | 27.20 | 25.26 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.20 | 0.66 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 127.00 | 25.40 | 28.40 | 26.90 | 22.00 | -2.75 | -11.12% | 0.21 | 1 | 11 | 1.21 | 0.65 | 0.01 | -0.32 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 128.00 | 24.90 | 27.90 | 26.40 | % | 0.21 | 0 | 0 | 1.20 | 0.64 | 0.01 | -0.33 | 8/7/2026 3:59:51 PM EST | |||
| 129.00 | 24.40 | 27.20 | 25.80 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | 0.63 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 23.90 | 26.60 | 25.25 | 21.15 | 0.00 | 0.00% | 0.19 | 0 | 113 | 1.19 | 0.62 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 131.00 | 23.30 | 26.30 | 24.80 | 24.98 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.22 | 0.62 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 132.00 | 22.80 | 25.50 | 24.15 | 22.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.20 | 0.61 | 0.01 | -0.33 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 133.00 | 22.30 | 25.20 | 23.75 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.22 | 0.60 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 134.00 | 21.70 | 24.60 | 23.15 | % | 0.17 | 0 | 1 | 1.20 | 0.59 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 135.00 | 21.40 | 24.00 | 22.70 | 20.25 | -0.20 | -0.98% | 0.17 | 3 | 96 | 1.20 | 0.58 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 136.00 | 20.70 | 23.60 | 22.15 | 17.74 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.22 | 0.57 | 0.01 | -0.34 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 137.00 | 20.40 | 23.10 | 21.75 | 19.10 | -1.21 | -5.96% | 0.16 | 3 | 3 | 1.19 | 0.56 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 138.00 | 19.90 | 22.70 | 21.30 | 19.50 | -1.90 | -8.88% | 0.15 | 1 | 2 | 1.20 | 0.56 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 139.00 | 19.30 | 22.10 | 20.70 | 20.76 | -0.31 | -1.48% | 0.15 | 31 | 4 | 1.22 | 0.55 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 18.90 | 21.20 | 20.05 | 18.80 | 0.00 | 0.00% | 0.14 | 5 | 81 | 1.21 | 0.54 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 18.50 | 21.20 | 19.85 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 72 | 1.22 | 0.53 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 142.00 | 18.00 | 20.80 | 19.40 | % | 0.14 | 0 | 0 | 1.20 | 0.52 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 143.00 | 17.60 | 20.30 | 18.95 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.22 | 0.51 | 0.01 | -0.34 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 17.30 | 19.70 | 18.50 | 18.20 | +0.65 | +3.71% | 0.13 | 70 | 8 | 1.22 | 0.51 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 16.50 | 19.40 | 17.95 | 15.08 | -1.75 | -10.40% | 0.12 | 1 | 26 | 1.21 | 0.50 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 146.00 | 16.10 | 19.00 | 17.55 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.22 | 0.49 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 147.00 | 16.00 | 18.60 | 17.30 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.21 | 0.48 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 148.00 | 15.20 | 18.20 | 16.70 | % | 0.11 | 0 | 0 | 1.21 | 0.47 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 149.00 | 15.10 | 17.90 | 16.50 | % | 0.11 | 0 | 0 | 1.23 | 0.47 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 14.50 | 17.00 | 15.75 | 13.47 | +0.37 | +2.83% | 0.10 | 4 | 334 | 1.20 | 0.46 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 12.80 | 15.50 | 14.15 | 14.25 | +1.27 | +9.79% | 0.09 | 1 | 98 | 1.17 | 0.42 | 0.01 | -0.33 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 11.10 | 13.90 | 12.50 | 10.90 | -0.50 | -4.39% | 0.08 | 7 | 46 | 1.20 | 0.38 | 0.01 | -0.33 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 9.70 | 11.70 | 10.70 | 11.35 | +1.20 | +11.83% | 0.06 | 1 | 44 | 1.20 | 0.35 | 0.01 | -0.32 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 8.30 | 10.40 | 9.35 | 9.00 | +0.20 | +2.28% | 0.06 | 2 | 148 | 1.22 | 0.32 | 0.01 | -0.30 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 7.20 | 9.20 | 8.20 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 77 | 1.21 | 0.29 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 6.30 | 8.20 | 7.25 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 236 | 1.22 | 0.27 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 5.50 | 7.70 | 6.60 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.23 | 0.24 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 4.60 | 6.90 | 5.75 | 5.32 | -0.38 | -6.67% | 0.03 | 4 | 16 | 1.27 | 0.22 | 0.01 | -0.26 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 3.90 | 6.20 | 5.05 | 6.81 | -0.99 | -12.70% | 0.03 | 1 | 4 | 1.27 | 0.20 | 0.01 | -0.24 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 4.10 | 5.50 | 4.80 | 4.12 | -0.68 | -14.17% | 0.02 | 2 | 49 | 1.27 | 0.18 | 0.01 | -0.23 | 8/10/2026 | 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.71 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.35 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 69.00 | 0.05 | 0.80 | 0.43 | 0.55 | -1.40 | -71.80% | 0.01 | 1 | 2 | 1.39 | -0.02 | 0.00 | -0.05 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 1.75 | 0.90 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 71.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.06 | 8/7/2026 3:59:51 PM EST | |||
| 72.00 | 0.05 | 1.80 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 73.00 | 0.05 | 1.85 | 0.95 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 74.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 1.32 | -0.03 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 75.00 | 0.05 | 1.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.29 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 76.00 | 0.05 | 1.95 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 77.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 78.00 | 0.05 | 1.75 | 0.90 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.04 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 79.00 | 0.05 | 1.55 | 0.80 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 0.30 | 1.45 | 0.88 | 0.86 | -0.14 | -14.00% | 0.01 | 4 | 53 | 1.28 | -0.04 | 0.00 | -0.10 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 81.00 | 0.05 | 1.55 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.05 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 82.00 | 0.30 | 1.80 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | -0.05 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 83.00 | 0.30 | 1.70 | 1.00 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | -0.05 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 84.00 | 0.05 | 1.65 | 0.85 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.06 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 0.55 | 1.70 | 1.13 | 1.15 | -0.17 | -12.88% | 0.01 | 2 | 31 | 1.27 | -0.06 | 0.00 | -0.12 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 86.00 | 0.40 | 1.75 | 1.08 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.06 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 87.00 | 0.50 | 1.90 | 1.20 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.07 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 88.00 | 0.75 | 2.05 | 1.40 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.24 | -0.07 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 89.00 | 0.85 | 2.15 | 1.50 | 4.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.08 | 0.00 | -0.14 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 1.00 | 2.25 | 1.63 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.26 | -0.08 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 91.00 | 1.10 | 2.40 | 1.75 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | -0.09 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 92.00 | 1.35 | 2.00 | 1.68 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.09 | 0.00 | -0.16 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 93.00 | 1.30 | 2.65 | 1.98 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.24 | -0.10 | 0.00 | -0.16 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 1.60 | 3.20 | 2.40 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.25 | -0.11 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 97.00 | 1.85 | 3.40 | 2.63 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | -0.12 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 98.00 | 2.25 | 3.60 | 2.93 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.22 | -0.12 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 99.00 | 2.40 | 3.70 | 3.05 | 3.17 | -0.16 | -4.81% | 0.03 | 1 | 8 | 1.21 | -0.13 | 0.00 | -0.20 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 2.60 | 3.90 | 3.25 | 3.37 | -0.43 | -11.32% | 0.03 | 7 | 57 | 1.21 | -0.14 | 0.00 | -0.20 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 101.00 | 2.55 | 4.40 | 3.48 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.22 | -0.14 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 102.00 | 2.80 | 4.50 | 3.65 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.22 | -0.15 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 103.00 | 3.10 | 4.70 | 3.90 | 4.03 | -0.22 | -5.18% | 0.04 | 4 | 11 | 1.21 | -0.16 | 0.01 | -0.22 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 104.00 | 3.20 | 5.00 | 4.10 | 4.78 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.21 | -0.16 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 3.30 | 5.20 | 4.25 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.27 | -0.17 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 106.00 | 3.50 | 5.50 | 4.50 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.21 | -0.18 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 107.00 | 3.80 | 5.60 | 4.70 | 5.40 | -0.40 | -6.90% | 0.04 | 1 | 6 | 1.24 | -0.19 | 0.01 | -0.24 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 108.00 | 4.20 | 6.10 | 5.15 | 9.76 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.21 | -0.19 | 0.01 | -0.25 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 109.00 | 4.50 | 6.50 | 5.50 | 6.27 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.25 | -0.20 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 4.70 | 6.10 | 5.40 | 5.30 | -1.19 | -18.34% | 0.05 | 2 | 56 | 1.23 | -0.21 | 0.01 | -0.26 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 111.00 | 5.00 | 7.00 | 6.00 | 6.61 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.23 | -0.22 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 112.00 | 5.30 | 7.30 | 6.30 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.24 | -0.22 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 113.00 | 5.60 | 7.60 | 6.60 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.24 | -0.23 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 114.00 | 6.00 | 7.80 | 6.90 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.22 | -0.24 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 6.10 | 8.00 | 7.05 | 8.22 | +0.02 | +0.25% | 0.06 | 1 | 218 | 1.22 | -0.25 | 0.01 | -0.28 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 116.00 | 6.50 | 8.40 | 7.45 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.24 | -0.26 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 117.00 | 6.80 | 8.80 | 7.80 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.20 | -0.26 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 118.00 | 7.10 | 9.20 | 8.15 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.21 | -0.27 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 119.00 | 7.50 | 9.60 | 8.55 | 10.15 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.24 | -0.28 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 7.80 | 9.70 | 8.75 | 9.50 | -0.65 | -6.41% | 0.07 | 602 | 50 | 1.23 | -0.29 | 0.01 | -0.30 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 121.00 | 8.20 | 10.30 | 9.25 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.24 | -0.30 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 122.00 | 8.50 | 10.70 | 9.60 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.24 | -0.31 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 123.00 | 8.90 | 11.10 | 10.00 | 11.02 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.25 | -0.32 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 124.00 | 9.30 | 11.60 | 10.45 | 11.42 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.22 | -0.32 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 9.70 | 12.00 | 10.85 | 11.50 | -0.31 | -2.63% | 0.09 | 10 | 58 | 1.24 | -0.33 | 0.01 | -0.32 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 126.00 | 10.10 | 12.40 | 11.25 | 12.29 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.23 | -0.34 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 127.00 | 10.50 | 12.90 | 11.70 | 12.94 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.22 | -0.35 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 128.00 | 10.90 | 13.30 | 12.10 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.22 | -0.36 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 129.00 | 11.30 | 13.70 | 12.50 | 14.12 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.23 | -0.37 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 12.00 | 14.20 | 13.10 | 14.02 | 0.00 | 0.00% | 0.10 | 0 | 92 | 1.26 | -0.38 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 131.00 | 12.60 | 14.50 | 13.55 | 15.06 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.24 | -0.38 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 132.00 | 13.00 | 15.20 | 14.10 | 16.08 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | -0.39 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 133.00 | 13.20 | 15.70 | 14.45 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.23 | -0.40 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 134.00 | 13.90 | 16.20 | 15.05 | 15.25 | -1.45 | -8.69% | 0.11 | 1 | 4 | 1.24 | -0.41 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 14.10 | 16.50 | 15.30 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.22 | -0.42 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 136.00 | 14.60 | 17.10 | 15.85 | 18.00 | +0.34 | +1.93% | 0.12 | 2 | 6 | 1.24 | -0.43 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 137.00 | 15.20 | 17.60 | 16.40 | 19.00 | +1.27 | +7.17% | 0.12 | 5 | 2 | 1.25 | -0.44 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 138.00 | 15.60 | 18.20 | 16.90 | % | 0.12 | 0 | 0 | 1.23 | -0.44 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 139.00 | 16.20 | 18.80 | 17.50 | 18.50 | -1.72 | -8.51% | 0.13 | 1 | 1 | 1.24 | -0.45 | 0.01 | -0.34 | 8/10/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 17.00 | 19.30 | 18.15 | 20.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.24 | -0.46 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 17.60 | 19.90 | 18.75 | % | 0.13 | 0 | 0 | 1.24 | -0.47 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 142.00 | 17.80 | 20.00 | 18.90 | % | 0.13 | 0 | 0 | 1.24 | -0.48 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 143.00 | 18.30 | 21.00 | 19.65 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 401 | 1.23 | -0.49 | 0.01 | -0.34 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 18.80 | 21.50 | 20.15 | 22.12 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.23 | -0.49 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 18.90 | 22.10 | 20.50 | 20.74 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.23 | -0.50 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 146.00 | 20.00 | 22.70 | 21.35 | % | 0.15 | 0 | 0 | 1.24 | -0.51 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 147.00 | 20.40 | 23.20 | 21.80 | 21.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | -0.52 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 148.00 | 21.20 | 23.80 | 22.50 | % | 0.15 | 0 | 0 | 1.24 | -0.53 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 149.00 | 21.50 | 24.40 | 22.95 | % | 0.15 | 0 | 0 | 1.24 | -0.53 | 0.01 | -0.34 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 22.70 | 25.10 | 23.90 | 26.11 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.26 | -0.54 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 25.40 | 28.30 | 26.85 | 36.62 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.25 | -0.58 | 0.01 | -0.33 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 28.80 | 31.20 | 30.00 | 30.77 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.24 | -0.62 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 32.30 | 34.80 | 33.55 | 37.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.26 | -0.65 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 36.10 | 38.70 | 37.40 | 64.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.26 | -0.68 | 0.01 | -0.30 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 39.70 | 42.60 | 41.15 | 72.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | -0.71 | 0.01 | -0.29 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 43.80 | 46.60 | 45.20 | % | 0.25 | 0 | 0 | 1.27 | -0.73 | 0.01 | -0.28 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 47.70 | 50.70 | 49.20 | % | 0.27 | 0 | 0 | 1.29 | -0.76 | 0.01 | -0.27 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 51.90 | 55.00 | 53.45 | 59.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.29 | -0.78 | 0.01 | -0.26 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 56.20 | 59.30 | 57.75 | % | 0.30 | 0 | 0 | 1.30 | -0.80 | 0.01 | -0.24 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 60.60 | 63.90 | 62.25 | 64.82 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.31 | -0.82 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |