Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $100.67 as of 9/4/2026 7:00:13 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 | 53.50 | 55.90 | 54.70 | 95.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 1:58:53 PM EST |
| 55.00 | 48.00 | 51.00 | 49.50 | 85.40 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 1:58:53 PM EST |
| 60.00 | 43.20 | 46.00 | 44.60 | 89.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:53 PM EST |
| 65.00 | 38.50 | 41.00 | 39.75 | 76.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 1:58:53 PM EST |
| 69.00 | 34.10 | 36.70 | 35.40 | % | 0.51 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 70.00 | 33.50 | 35.80 | 34.65 | 80.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 1:58:53 PM EST |
| 71.00 | 32.10 | 34.90 | 33.50 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 72.00 | 31.50 | 33.90 | 32.70 | 27.08 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 1:58:53 PM EST |
| 73.00 | 30.10 | 32.90 | 31.50 | 78.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 1:58:53 PM EST |
| 74.00 | 29.30 | 32.10 | 30.70 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 75.00 | 28.10 | 30.80 | 29.45 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 9/4/2026 1:58:53 PM EST | |||
| 76.00 | 27.30 | 29.50 | 28.40 | 75.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 1:58:53 PM EST |
| 77.00 | 26.20 | 28.80 | 27.50 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/4/2026 1:58:53 PM EST | |||
| 78.00 | 26.00 | 27.90 | 26.95 | 54.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 9/4/2026 1:58:53 PM EST |
| 79.00 | 24.30 | 26.90 | 25.60 | % | 0.32 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 9/4/2026 1:58:53 PM EST | |||
| 80.00 | 23.20 | 26.00 | 24.60 | 24.81 | +2.31 | +10.27% | 0.31 | 5 | 4 | 1.90 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 81.00 | 22.30 | 25.10 | 23.70 | 26.67 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.84 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 1:58:53 PM EST |
| 82.00 | 21.70 | 24.00 | 22.85 | 23.16 | -20.96 | -47.51% | 0.28 | 134 | 1 | 1.80 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 83.00 | 20.30 | 23.00 | 21.65 | 22.21 | -20.92 | -48.51% | 0.26 | 134 | 5 | 1.74 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 84.00 | 19.40 | 22.10 | 20.75 | 42.28 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.71 | 0.97 | 0.00 | -0.07 | 8/19/2026 | 9/4/2026 1:58:53 PM EST |
| 85.00 | 18.50 | 21.10 | 19.80 | 20.00 | +3.07 | +18.14% | 0.23 | 9 | 5 | 1.62 | 0.97 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 86.00 | 17.30 | 20.10 | 18.70 | 18.95 | +4.04 | +27.10% | 0.22 | 7 | 7 | 1.37 | 0.96 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 87.00 | 16.40 | 19.20 | 17.80 | 16.55 | +0.45 | +2.80% | 0.20 | 2 | 1 | 1.55 | 0.95 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 88.00 | 15.50 | 18.40 | 16.95 | 15.60 | +0.39 | +2.57% | 0.19 | 2 | 1 | 1.49 | 0.94 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 89.00 | 14.70 | 17.40 | 16.05 | 25.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.45 | 0.93 | 0.01 | -0.13 | 8/25/2026 | 9/4/2026 1:58:53 PM EST |
| 90.00 | 14.30 | 16.10 | 15.20 | 14.89 | +1.44 | +10.71% | 0.17 | 162 | 27 | 1.28 | 0.92 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 91.00 | 13.90 | 15.10 | 14.50 | 14.47 | -7.83 | -35.12% | 0.16 | 166 | 10 | 1.37 | 0.91 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 92.00 | 13.10 | 14.60 | 13.85 | 13.62 | +2.34 | +20.75% | 0.15 | 16 | 3 | 1.29 | 0.89 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 93.00 | 12.30 | 13.30 | 12.80 | 12.80 | +0.80 | +6.67% | 0.14 | 18 | 7 | 0.79 | 0.88 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 94.00 | 11.60 | 12.40 | 12.00 | 12.44 | +4.64 | +59.49% | 0.13 | 8 | 4 | 0.85 | 0.85 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 95.00 | 10.80 | 11.70 | 11.25 | 10.44 | +2.74 | +35.59% | 0.12 | 3 | 8 | 0.73 | 0.83 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 96.00 | 9.10 | 10.80 | 9.95 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.89 | 0.81 | 0.02 | -0.24 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 97.00 | 8.00 | 10.70 | 9.35 | 9.25 | +2.75 | +42.31% | 0.10 | 9 | 13 | 0.88 | 0.78 | 0.03 | -0.26 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 98.00 | 7.50 | 9.60 | 8.55 | 8.35 | +2.45 | +41.53% | 0.09 | 8 | 21 | 0.85 | 0.75 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 99.00 | 6.90 | 8.70 | 7.80 | 8.56 | +3.16 | +58.52% | 0.08 | 9 | 13 | 0.86 | 0.72 | 0.03 | -0.29 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 100.00 | 6.90 | 7.90 | 7.40 | 6.70 | +1.85 | +38.15% | 0.07 | 82 | 160 | 0.81 | 0.68 | 0.03 | -0.31 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 101.00 | 6.30 | 7.40 | 6.85 | 6.90 | +2.61 | +60.84% | 0.07 | 16 | 142 | 0.80 | 0.65 | 0.03 | -0.32 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 102.00 | 5.70 | 6.70 | 6.20 | 6.70 | +2.70 | +67.50% | 0.06 | 54 | 33 | 0.81 | 0.62 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 103.00 | 5.40 | 6.20 | 5.80 | 5.38 | +1.53 | +39.74% | 0.06 | 45 | 345 | 0.81 | 0.58 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 104.00 | 5.10 | 5.50 | 5.30 | 5.24 | +2.04 | +63.75% | 0.05 | 78 | 21 | 0.81 | 0.55 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 4.83 | +1.68 | +53.34% | 0.05 | 908 | 525 | 0.80 | 0.51 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 106.00 | 4.10 | 4.60 | 4.35 | 4.09 | +1.51 | +58.53% | 0.04 | 140 | 74 | 0.83 | 0.48 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 107.00 | 3.60 | 4.00 | 3.80 | 4.05 | +1.36 | +50.56% | 0.04 | 205 | 68 | 0.82 | 0.45 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 108.00 | 3.40 | 3.70 | 3.55 | 3.50 | +1.40 | +66.67% | 0.03 | 131 | 83 | 0.80 | 0.42 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 109.00 | 3.00 | 3.40 | 3.20 | 3.00 | +0.88 | +41.51% | 0.03 | 52 | 75 | 0.82 | 0.39 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 110.00 | 2.80 | 2.90 | 2.85 | 2.88 | +1.13 | +64.58% | 0.03 | 7,263 | 633 | 0.82 | 0.35 | 0.03 | -0.32 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 111.00 | 2.50 | 2.60 | 2.55 | 2.55 | +1.05 | +70.00% | 0.02 | 138 | 64 | 0.82 | 0.33 | 0.03 | -0.31 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 112.00 | 2.10 | 2.40 | 2.25 | 2.20 | +0.95 | +76.00% | 0.02 | 63 | 59 | 0.83 | 0.30 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 113.00 | 1.85 | 2.05 | 1.95 | 1.95 | +0.80 | +69.57% | 0.02 | 96 | 100 | 0.82 | 0.27 | 0.03 | -0.29 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 114.00 | 1.65 | 1.90 | 1.78 | 1.64 | +0.59 | +56.19% | 0.02 | 97 | 23 | 0.83 | 0.25 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 115.00 | 1.55 | 1.70 | 1.63 | 1.70 | +0.80 | +88.89% | 0.01 | 428 | 317 | 0.83 | 0.23 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 116.00 | 1.30 | 1.50 | 1.40 | 1.38 | +0.60 | +76.93% | 0.01 | 45 | 34 | 0.83 | 0.21 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 117.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.45 | +64.29% | 0.01 | 428 | 78 | 0.85 | 0.19 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 118.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.29 | +35.81% | 0.01 | 359 | 28 | 0.85 | 0.17 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 119.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.14 | +18.43% | 0.01 | 111 | 14 | 0.84 | 0.15 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 120.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.28 | +49.13% | 0.01 | 1,088 | 270 | 0.84 | 0.14 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 121.00 | 0.55 | 0.95 | 0.75 | 0.76 | +0.34 | +80.96% | 0.01 | 35 | 50 | 0.87 | 0.13 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 122.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.17 | +37.78% | 0.01 | 26 | 167 | 0.86 | 0.12 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 123.00 | 0.45 | 0.70 | 0.58 | 0.75 | +0.25 | +50.00% | 0.00 | 8 | 50 | 0.87 | 0.10 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 124.00 | 0.40 | 0.65 | 0.53 | 0.53 | +0.25 | +89.29% | 0.00 | 24 | 11 | 0.88 | 0.09 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 125.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.08 | +22.86% | 0.00 | 216 | 208 | 0.87 | 0.09 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 126.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.15 | +42.86% | 0.00 | 62 | 10 | 0.89 | 0.08 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 127.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.22 | +95.66% | 0.00 | 1 | 25 | 0.88 | 0.07 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 128.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.13 | +48.15% | 0.00 | 29 | 36 | 0.92 | 0.06 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 129.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.02 | -5.72% | 0.00 | 38 | 62 | 0.91 | 0.06 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 130.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 82 | 293 | 0.92 | 0.05 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 131.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.07 | +35.00% | 0.00 | 10 | 8 | 0.92 | 0.05 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 132.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.03 | -10.72% | 0.00 | 37 | 34 | 0.96 | 0.04 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 133.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 90 | 0.95 | 0.04 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 134.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.10 | 0.03 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 1:58:53 PM EST |
| 135.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 65 | 200 | 0.98 | 0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 136.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.19 | -47.50% | 0.00 | 10 | 69 | 0.97 | 0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 137.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 41 | 1.36 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 138.00 | 0.10 | 0.15 | 0.13 | 0.13 | -3.17 | -96.07% | 0.00 | 37 | 9 | 1.00 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.01 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.18 | +0.06 | +50.00% | 0.00 | 126 | 540 | 1.01 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.45 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 142.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.26 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 143.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 23 | 1.03 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 144.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.52 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.25 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 146.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 1:58:53 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 148.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 149.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 1:58:53 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 138 | 363 | 1.13 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 152.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.34 | +680.00% | 0.00 | 1 | 98 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.38 | +0.28 | +280.00% | 0.00 | 1 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 1:58:53 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 1:58:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 1:58:53 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 32 | 1.30 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.30 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 1:58:53 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 72 | 0.98 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 5 | 1.21 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 12 | 1.21 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 75 | 151 | 0.95 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 7 | 130 | 1.04 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 5 | 149 | 1.00 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 83.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.13 | -48.15% | 0.00 | 28 | 159 | 0.86 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 84.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 31 | 152 | 0.91 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.11 | -30.56% | 0.00 | 44 | 210 | 0.85 | -0.03 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 86.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 167 | 212 | 0.85 | -0.04 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 87.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.28 | -50.91% | 0.00 | 283 | 389 | 0.82 | -0.05 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 88.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.26 | -42.63% | 0.00 | 140 | 214 | 0.80 | -0.06 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 89.00 | 0.30 | 0.50 | 0.40 | 0.25 | -0.50 | -66.67% | 0.00 | 22 | 192 | 0.81 | -0.07 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.55 | -55.00% | 0.01 | 162 | 368 | 0.81 | -0.08 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 91.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.65 | -54.17% | 0.01 | 44 | 62 | 0.77 | -0.09 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 92.00 | 0.60 | 0.70 | 0.65 | 0.61 | -0.64 | -51.20% | 0.01 | 34 | 75 | 0.80 | -0.11 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 93.00 | 0.60 | 0.80 | 0.70 | 0.90 | -0.56 | -38.36% | 0.01 | 30 | 74 | 0.77 | -0.12 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 94.00 | 0.85 | 1.05 | 0.95 | 1.04 | -0.93 | -47.21% | 0.01 | 57 | 22 | 0.78 | -0.15 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 95.00 | 1.05 | 1.10 | 1.08 | 1.15 | -1.04 | -47.49% | 0.01 | 342 | 190 | 0.77 | -0.17 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 96.00 | 1.20 | 1.35 | 1.28 | 1.31 | -1.24 | -48.63% | 0.01 | 30 | 37 | 0.78 | -0.19 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 97.00 | 1.40 | 1.75 | 1.58 | 1.67 | -1.23 | -42.42% | 0.02 | 196 | 63 | 0.76 | -0.22 | 0.03 | -0.26 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 98.00 | 1.70 | 2.00 | 1.85 | 1.83 | -1.37 | -42.82% | 0.02 | 62 | 67 | 0.78 | -0.25 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 99.00 | 2.00 | 2.40 | 2.20 | 2.17 | -1.73 | -44.36% | 0.02 | 236 | 110 | 0.78 | -0.28 | 0.03 | -0.29 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 100.00 | 2.30 | 2.55 | 2.43 | 2.50 | -1.70 | -40.48% | 0.02 | 509 | 464 | 0.80 | -0.32 | 0.03 | -0.31 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 101.00 | 2.70 | 3.20 | 2.95 | 3.00 | -2.00 | -40.00% | 0.03 | 47 | 39 | 0.81 | -0.35 | 0.03 | -0.32 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 102.00 | 3.00 | 3.70 | 3.35 | 3.45 | -1.94 | -36.00% | 0.03 | 176 | 63 | 0.80 | -0.38 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 103.00 | 3.50 | 4.00 | 3.75 | 3.76 | -2.43 | -39.26% | 0.04 | 102 | 188 | 0.80 | -0.42 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 104.00 | 3.90 | 4.20 | 4.05 | 4.20 | -2.15 | -33.86% | 0.04 | 153 | 39 | 0.81 | -0.45 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 105.00 | 4.40 | 4.80 | 4.60 | 5.11 | -2.29 | -30.95% | 0.04 | 150 | 159 | 0.82 | -0.49 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 106.00 | 5.00 | 5.50 | 5.25 | 5.64 | -2.07 | -26.85% | 0.05 | 189 | 13 | 0.83 | -0.52 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 107.00 | 5.50 | 6.40 | 5.95 | 6.09 | -1.54 | -20.19% | 0.06 | 45 | 82 | 0.83 | -0.55 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 108.00 | 6.20 | 7.00 | 6.60 | 7.04 | -1.36 | -16.19% | 0.06 | 20 | 227 | 0.84 | -0.58 | 0.03 | -0.34 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 109.00 | 6.60 | 7.70 | 7.15 | 6.50 | -2.30 | -26.14% | 0.07 | 4 | 263 | 0.82 | -0.61 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 110.00 | 7.50 | 8.00 | 7.75 | 8.20 | -2.24 | -21.46% | 0.07 | 41 | 628 | 0.83 | -0.65 | 0.03 | -0.32 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 111.00 | 8.10 | 9.00 | 8.55 | 8.62 | -1.70 | -16.48% | 0.08 | 1 | 14 | 0.83 | -0.67 | 0.03 | -0.31 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 112.00 | 8.70 | 9.80 | 9.25 | 8.40 | -4.30 | -33.86% | 0.08 | 8 | 44 | 0.81 | -0.70 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 113.00 | 9.50 | 10.90 | 10.20 | 10.50 | -2.27 | -17.78% | 0.09 | 7 | 84 | 0.81 | -0.73 | 0.03 | -0.29 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 114.00 | 10.00 | 11.60 | 10.80 | 10.00 | -2.70 | -21.26% | 0.09 | 2 | 68 | 0.66 | -0.75 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 115.00 | 11.10 | 12.40 | 11.75 | 12.20 | -2.68 | -18.02% | 0.10 | 17 | 442 | 1.00 | -0.77 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 116.00 | 11.90 | 13.10 | 12.50 | 15.55 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.01 | -0.79 | 0.02 | -0.25 | 9/2/2026 | 9/4/2026 1:58:53 PM EST |
| 117.00 | 12.80 | 13.90 | 13.35 | 12.40 | -4.05 | -24.62% | 0.11 | 2 | 18 | 0.82 | -0.81 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 118.00 | 13.50 | 14.80 | 14.15 | 15.13 | -4.26 | -21.97% | 0.12 | 3 | 67 | 1.05 | -0.83 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 119.00 | 14.30 | 15.80 | 15.05 | 16.65 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.05 | -0.85 | 0.02 | -0.21 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 120.00 | 15.20 | 16.80 | 16.00 | 16.57 | -2.98 | -15.25% | 0.13 | 86 | 549 | 1.03 | -0.86 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 121.00 | 16.10 | 18.40 | 17.25 | 18.25 | -4.72 | -20.55% | 0.14 | 1 | 32 | 1.12 | -0.87 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 122.00 | 16.70 | 19.10 | 17.90 | 17.48 | -4.25 | -19.56% | 0.15 | 4 | 28 | 1.08 | -0.88 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 123.00 | 18.10 | 20.40 | 19.25 | 18.47 | -5.92 | -24.28% | 0.16 | 1 | 49 | 1.12 | -0.90 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 124.00 | 18.60 | 21.30 | 19.95 | 19.02 | -7.22 | -27.52% | 0.16 | 11 | 18 | 1.21 | -0.91 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 125.00 | 19.80 | 21.90 | 20.85 | 19.40 | -5.00 | -20.50% | 0.17 | 2 | 81 | 1.16 | -0.91 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 126.00 | 20.40 | 23.30 | 21.85 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.17 | -0.92 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 127.00 | 21.50 | 24.30 | 22.90 | 25.75 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.29 | -0.93 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 1:58:53 PM EST |
| 128.00 | 22.40 | 25.20 | 23.80 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.13 | -0.94 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 129.00 | 23.40 | 26.20 | 24.80 | 24.65 | -2.25 | -8.37% | 0.19 | 1 | 18 | 1.30 | -0.94 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 130.00 | 24.30 | 26.60 | 25.45 | 24.71 | -3.06 | -11.02% | 0.20 | 8 | 112 | 1.33 | -0.95 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 131.00 | 25.40 | 28.20 | 26.80 | 25.80 | -2.70 | -9.48% | 0.20 | 1 | 6 | 1.33 | -0.95 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 132.00 | 26.30 | 28.70 | 27.50 | 27.60 | -2.10 | -7.08% | 0.21 | 1 | 36 | 1.43 | -0.96 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 133.00 | 27.70 | 30.10 | 28.90 | 27.70 | -3.30 | -10.65% | 0.22 | 1 | 51 | 1.36 | -0.96 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 134.00 | 28.40 | 30.70 | 29.55 | 26.58 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.42 | -0.97 | 0.01 | -0.06 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 135.00 | 29.30 | 31.50 | 30.40 | 30.43 | -2.62 | -7.93% | 0.23 | 10 | 169 | 1.45 | -0.97 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 136.00 | 30.30 | 33.10 | 31.70 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.41 | -0.97 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 137.00 | 31.30 | 34.10 | 32.70 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.58 | -0.98 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 138.00 | 32.30 | 35.10 | 33.70 | 35.10 | -1.40 | -3.84% | 0.24 | 1 | 14 | 1.46 | -0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 139.00 | 33.20 | 35.90 | 34.55 | 28.53 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.49 | -0.99 | 0.00 | -0.03 | 8/27/2026 | 9/4/2026 1:58:53 PM EST |
| 140.00 | 34.30 | 37.10 | 35.70 | 34.73 | -4.77 | -12.08% | 0.26 | 2 | 80 | 1.59 | -0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 141.00 | 35.30 | 38.00 | 36.65 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 1:58:53 PM EST |
| 142.00 | 36.30 | 39.10 | 37.70 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.44 | -0.99 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 143.00 | 37.30 | 40.00 | 38.65 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.46 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 1:58:53 PM EST |
| 144.00 | 38.10 | 41.10 | 39.60 | 42.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 145.00 | 39.20 | 41.60 | 40.40 | 44.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 146.00 | 40.20 | 43.00 | 41.60 | 46.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.79 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 147.00 | 41.30 | 43.90 | 42.60 | 44.58 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 148.00 | 42.40 | 44.60 | 43.50 | 40.63 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.84 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 149.00 | 43.10 | 45.50 | 44.30 | 46.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 150.00 | 44.00 | 46.90 | 45.45 | 45.80 | -2.85 | -5.86% | 0.30 | 40 | 4 | 1.82 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 152.50 | 46.70 | 49.10 | 47.90 | 49.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 155.00 | 49.20 | 52.00 | 50.60 | 51.59 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:53 PM EST |
| 157.50 | 51.70 | 54.40 | 53.05 | 54.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:53 PM EST |
| 160.00 | 54.20 | 56.60 | 55.40 | 53.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 162.50 | 56.60 | 59.50 | 58.05 | 25.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 1:58:53 PM EST |
| 165.00 | 59.10 | 62.00 | 60.55 | 58.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:53 PM EST |
| 170.00 | 64.20 | 66.50 | 65.35 | 61.11 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:58:53 PM EST |
| 175.00 | 69.00 | 72.00 | 70.50 | 52.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 1:58:53 PM EST |
| 180.00 | 74.30 | 76.60 | 75.45 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 185.00 | 79.20 | 82.00 | 80.60 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 190.00 | 84.30 | 87.00 | 85.65 | % | 0.45 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 195.00 | 89.10 | 92.00 | 90.55 | % | 0.46 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 200.00 | 93.90 | 97.00 | 95.45 | 95.18 | +34.78 | +57.59% | 0.48 | 1 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:53 PM EST |
| 210.00 | 104.30 | 107.00 | 105.65 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:53 PM EST | |||
| 220.00 | 114.10 | 117.00 | 115.55 | 88.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 1:58:53 PM EST |