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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 104.70 | 108.80 | 106.75 | 91.90 | 0.00 | 0.00% | 5.34 | 0 | 18 | 3.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 3:59:59 PM EST |
| 21.00 | 103.60 | 107.70 | 105.65 | 121.40 | 0.00 | 0.00% | 5.03 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:59 PM EST |
| 22.00 | 102.60 | 106.80 | 104.70 | 84.10 | 0.00 | 0.00% | 4.76 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 23.00 | 101.70 | 105.70 | 103.70 | 139.50 | 0.00 | 0.00% | 4.51 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/3/2026 3:59:59 PM EST |
| 24.00 | 101.00 | 104.60 | 102.80 | 139.00 | 0.00 | 0.00% | 4.28 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/3/2026 3:59:59 PM EST |
| 25.00 | 100.30 | 104.00 | 102.15 | 81.27 | 0.00 | 0.00% | 4.09 | 0 | 13 | 2.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 26.00 | 99.00 | 103.00 | 101.00 | 150.48 | 0.00 | 0.00% | 3.88 | 0 | 19 | 2.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/3/2026 3:59:59 PM EST |
| 27.00 | 98.00 | 101.70 | 99.85 | 80.50 | 0.00 | 0.00% | 3.70 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 28.00 | 97.00 | 101.00 | 99.00 | 98.50 | +11.40 | +13.09% | 3.54 | 1 | 1 | 2.61 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 29.00 | 96.00 | 99.80 | 97.90 | 171.90 | 0.00 | 0.00% | 3.38 | 0 | 13 | 2.62 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 8/3/2026 3:59:59 PM EST |
| 30.00 | 95.00 | 98.80 | 96.90 | 66.00 | 0.00 | 0.00% | 3.23 | 0 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 3:59:59 PM EST |
| 31.00 | 94.10 | 97.70 | 95.90 | 86.90 | 0.00 | 0.00% | 3.09 | 0 | 16 | 2.56 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 3:59:59 PM EST |
| 32.00 | 93.40 | 96.90 | 95.15 | 129.20 | 0.00 | 0.00% | 2.97 | 0 | 20 | 2.50 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 8/3/2026 3:59:59 PM EST |
| 33.00 | 92.10 | 95.90 | 94.00 | 75.00 | 0.00 | 0.00% | 2.85 | 0 | 3 | 2.47 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 8/3/2026 3:59:59 PM EST |
| 34.00 | 91.10 | 94.90 | 93.00 | 152.30 | 0.00 | 0.00% | 2.74 | 0 | 6 | 2.35 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 8/3/2026 3:59:59 PM EST |
| 35.00 | 90.10 | 93.90 | 92.00 | 163.15 | 0.00 | 0.00% | 2.63 | 0 | 12 | 2.36 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 8/3/2026 3:59:59 PM EST |
| 36.00 | 89.10 | 92.80 | 90.95 | 102.30 | 0.00 | 0.00% | 2.53 | 0 | 3 | 2.30 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 8/3/2026 3:59:59 PM EST |
| 37.00 | 88.50 | 92.00 | 90.25 | 155.50 | 0.00 | 0.00% | 2.44 | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 8/3/2026 3:59:59 PM EST |
| 38.00 | 87.20 | 91.00 | 89.10 | 78.26 | 0.00 | 0.00% | 2.34 | 0 | 3 | 2.23 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 8/3/2026 3:59:59 PM EST |
| 39.00 | 86.20 | 90.00 | 88.10 | 82.50 | 0.00 | 0.00% | 2.26 | 0 | 3 | 2.15 | 0.99 | 0.00 | -0.02 | 7/14/2026 | 8/3/2026 3:59:59 PM EST |
| 40.00 | 85.40 | 88.90 | 87.15 | 86.00 | 0.00 | 0.00% | 2.18 | 0 | 28 | 2.16 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 8/3/2026 3:59:59 PM EST |
| 41.00 | 84.30 | 87.90 | 86.10 | 119.10 | 0.00 | 0.00% | 2.10 | 0 | 60 | 2.08 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 8/3/2026 3:59:59 PM EST |
| 42.00 | 83.50 | 87.30 | 85.40 | 65.90 | 0.00 | 0.00% | 2.03 | 0 | 37 | 1.98 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 43.00 | 82.10 | 85.70 | 83.90 | 154.60 | 0.00 | 0.00% | 1.95 | 0 | 1 | 2.05 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 8/3/2026 3:59:59 PM EST |
| 44.00 | 81.00 | 85.10 | 83.05 | 135.20 | 0.00 | 0.00% | 1.89 | 0 | 1 | 2.03 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 8/3/2026 3:59:59 PM EST |
| 45.00 | 80.00 | 83.50 | 81.75 | 72.38 | 0.00 | 0.00% | 1.82 | 0 | 103 | 1.96 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 8/3/2026 3:59:59 PM EST |
| 46.00 | 79.50 | 83.50 | 81.50 | 157.80 | 0.00 | 0.00% | 1.77 | 0 | 3 | 1.89 | 0.98 | 0.00 | -0.03 | 5/12/2026 | 8/3/2026 3:59:59 PM EST |
| 47.00 | 78.50 | 82.50 | 80.50 | 57.10 | 0.00 | 0.00% | 1.71 | 0 | 6 | 1.85 | 0.97 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 48.00 | 77.90 | 81.50 | 79.70 | 72.55 | 0.00 | 0.00% | 1.66 | 0 | 31 | 1.88 | 0.97 | 0.00 | -0.04 | 7/2/2026 | 8/3/2026 3:59:59 PM EST |
| 49.00 | 76.60 | 80.40 | 78.50 | 105.11 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.84 | 0.97 | 0.00 | -0.04 | 4/14/2026 | 8/3/2026 3:59:59 PM EST |
| 50.00 | 75.80 | 78.70 | 77.25 | 58.69 | 0.00 | 0.00% | 1.54 | 0 | 428 | 1.73 | 0.96 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 55.00 | 71.10 | 74.20 | 72.65 | 36.56 | 0.00 | 0.00% | 1.32 | 0 | 284 | 1.67 | 0.95 | 0.00 | -0.06 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 60.00 | 66.50 | 69.80 | 68.15 | 35.00 | 0.00 | 0.00% | 1.14 | 0 | 228 | 1.33 | 0.93 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 65.00 | 62.10 | 65.80 | 63.95 | 35.11 | 0.00 | 0.00% | 0.98 | 0 | 255 | 1.39 | 0.90 | 0.00 | -0.10 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 70.00 | 58.20 | 61.30 | 59.75 | 61.36 | +16.76 | +37.58% | 0.85 | 2 | 981 | 1.38 | 0.88 | 0.00 | -0.12 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 75.00 | 54.00 | 57.30 | 55.65 | 38.35 | 0.00 | 0.00% | 0.74 | 0 | 346 | 1.38 | 0.85 | 0.00 | -0.14 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 80.00 | 50.20 | 53.20 | 51.70 | 37.36 | 0.00 | 0.00% | 0.65 | 0 | 191 | 1.38 | 0.81 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 85.00 | 46.40 | 49.60 | 48.00 | 49.95 | +19.37 | +63.35% | 0.56 | 2 | 291 | 1.40 | 0.78 | 0.01 | -0.18 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 90.00 | 43.20 | 46.10 | 44.65 | 31.30 | 0.00 | 0.00% | 0.50 | 0 | 187 | 1.39 | 0.75 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 95.00 | 39.50 | 42.90 | 41.20 | 28.80 | 0.00 | 0.00% | 0.43 | 0 | 190 | 1.39 | 0.71 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 100.00 | 36.50 | 39.70 | 38.10 | 26.55 | 0.00 | 0.00% | 0.38 | 0 | 2,429 | 1.39 | 0.67 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 105.00 | 34.10 | 37.00 | 35.55 | 23.90 | 0.00 | 0.00% | 0.34 | 0 | 256 | 1.41 | 0.64 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 110.00 | 30.90 | 34.30 | 32.60 | 21.75 | 0.00 | 0.00% | 0.30 | 0 | 1,533 | 1.40 | 0.60 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 28.40 | 31.80 | 30.10 | 31.50 | +11.10 | +54.42% | 0.26 | 1 | 240 | 1.42 | 0.57 | 0.01 | -0.24 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 26.70 | 29.40 | 28.05 | 28.00 | +9.72 | +53.18% | 0.23 | 2 | 735 | 1.40 | 0.53 | 0.01 | -0.24 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 24.00 | 27.00 | 25.50 | 16.66 | 0.00 | 0.00% | 0.20 | 0 | 248 | 1.40 | 0.50 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 22.50 | 25.00 | 23.75 | 23.50 | +8.70 | +58.79% | 0.18 | 3 | 695 | 1.41 | 0.47 | 0.01 | -0.24 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 20.70 | 23.10 | 21.90 | 13.60 | 0.00 | 0.00% | 0.16 | 0 | 287 | 1.39 | 0.44 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 18.80 | 21.40 | 20.10 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 591 | 1.41 | 0.41 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 145.00 | 17.50 | 19.90 | 18.70 | 11.24 | 0.00 | 0.00% | 0.13 | 0 | 498 | 1.41 | 0.38 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 150.00 | 16.20 | 18.30 | 17.25 | 18.40 | +8.00 | +76.93% | 0.12 | 26 | 1,238 | 1.41 | 0.36 | 0.01 | -0.23 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 155.00 | 14.80 | 17.10 | 15.95 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 518 | 1.39 | 0.33 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 160.00 | 13.40 | 15.80 | 14.60 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 434 | 1.40 | 0.31 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 165.00 | 12.40 | 14.80 | 13.60 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 220 | 1.40 | 0.29 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 170.00 | 11.40 | 13.70 | 12.55 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 625 | 1.40 | 0.27 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 175.00 | 10.30 | 12.70 | 11.50 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 403 | 1.40 | 0.25 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 9.40 | 12.00 | 10.70 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 535 | 1.40 | 0.23 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 185.00 | 8.60 | 11.30 | 9.95 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 370 | 1.41 | 0.22 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 190.00 | 8.40 | 10.10 | 9.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1,110 | 1.42 | 0.20 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 195.00 | 7.70 | 9.20 | 8.45 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 255 | 1.41 | 0.19 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 200.00 | 7.10 | 8.60 | 7.85 | 7.90 | +3.68 | +87.21% | 0.04 | 18 | 1,242 | 1.41 | 0.17 | 0.00 | -0.16 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 6.00 | 7.50 | 6.75 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 441 | 1.41 | 0.15 | 0.00 | -0.14 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 220.00 | 4.30 | 6.60 | 5.45 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 499 | 1.42 | 0.13 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 230.00 | 3.50 | 5.70 | 4.60 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 748 | 1.42 | 0.11 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 240.00 | 3.50 | 4.70 | 4.10 | 3.90 | +1.95 | +100.00% | 0.02 | 2 | 524 | 1.42 | 0.10 | 0.00 | -0.10 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 250.00 | 3.10 | 4.50 | 3.80 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 899 | 1.41 | 0.08 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 260.00 | 2.70 | 4.70 | 3.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.46 | 0.07 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 270.00 | 2.20 | 4.30 | 3.25 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.32 | 0.06 | 0.00 | -0.07 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 280.00 | 1.30 | 4.00 | 2.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,364 | 1.45 | 0.05 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 290.00 | 1.00 | 3.70 | 2.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.45 | 0.05 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 300.00 | 0.75 | 2.00 | 1.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.45 | 0.04 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 310.00 | 0.45 | 3.10 | 1.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.40 | 0.03 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 320.00 | 0.20 | 2.05 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.47 | 0.03 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 330.00 | 0.05 | 1.85 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.48 | 0.03 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 340.00 | 0.10 | 2.55 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.42 | 0.02 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 350.00 | 0.50 | 1.50 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 988 | 1.40 | 0.02 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/3/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/3/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/3/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.07 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 348 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.72 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.60 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.55 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.55 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.64 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 38.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.22 | -38.60% | 0.01 | 1 | 92 | 1.62 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.42 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.56 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.56 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 43.00 | 0.05 | 0.60 | 0.33 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | -0.02 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 44.00 | 0.05 | 0.65 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 1.44 | -0.02 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | -0.02 | 0.00 | -0.03 | 7/20/2026 | 8/3/2026 3:59:59 PM EST |
| 47.00 | 0.10 | 0.80 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | -0.03 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 48.00 | 0.15 | 0.90 | 0.53 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.45 | -0.03 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 49.00 | 0.05 | 0.95 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.46 | -0.03 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 50.00 | 0.50 | 1.05 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 841 | 1.47 | -0.04 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 55.00 | 1.00 | 1.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.46 | -0.05 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 60.00 | 1.00 | 1.75 | 1.38 | 1.50 | -0.82 | -35.35% | 0.02 | 1 | 347 | 1.42 | -0.07 | 0.00 | -0.08 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 65.00 | 1.10 | 2.55 | 1.83 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 227 | 1.42 | -0.10 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 70.00 | 2.70 | 3.40 | 3.05 | 2.33 | -2.14 | -47.88% | 0.04 | 1 | 419 | 1.42 | -0.12 | 0.00 | -0.12 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 75.00 | 3.50 | 4.30 | 3.90 | 3.53 | -2.02 | -36.40% | 0.05 | 1 | 2,023 | 1.41 | -0.15 | 0.00 | -0.14 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 80.00 | 4.30 | 5.20 | 4.75 | 5.20 | -2.00 | -27.78% | 0.06 | 1 | 600 | 1.41 | -0.19 | 0.00 | -0.16 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 85.00 | 4.90 | 6.80 | 5.85 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 346 | 1.41 | -0.22 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 90.00 | 7.00 | 8.20 | 7.60 | 7.50 | -3.52 | -31.95% | 0.08 | 1 | 682 | 1.41 | -0.25 | 0.01 | -0.20 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 95.00 | 8.60 | 10.00 | 9.30 | 9.00 | -3.90 | -30.24% | 0.10 | 2 | 575 | 1.41 | -0.29 | 0.01 | -0.21 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 100.00 | 9.80 | 12.00 | 10.90 | 11.24 | -4.59 | -29.00% | 0.11 | 1 | 754 | 1.42 | -0.33 | 0.01 | -0.22 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 105.00 | 11.90 | 14.10 | 13.00 | 18.47 | 0.00 | 0.00% | 0.12 | 0 | 138 | 1.41 | -0.36 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 110.00 | 14.20 | 16.40 | 15.30 | 15.12 | -5.93 | -28.18% | 0.14 | 2 | 1,548 | 1.41 | -0.40 | 0.01 | -0.23 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 16.50 | 18.80 | 17.65 | 17.87 | -6.83 | -27.66% | 0.15 | 2 | 1,386 | 1.40 | -0.43 | 0.01 | -0.24 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 20.00 | 21.60 | 20.80 | 27.65 | 0.00 | 0.00% | 0.17 | 0 | 352 | 1.40 | -0.47 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 22.20 | 24.40 | 23.30 | 22.50 | -9.85 | -30.45% | 0.19 | 1 | 795 | 1.40 | -0.50 | 0.01 | -0.24 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 25.20 | 27.40 | 26.30 | 36.20 | 0.00 | 0.00% | 0.20 | 0 | 286 | 1.40 | -0.53 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 27.80 | 31.00 | 29.40 | 40.33 | 0.00 | 0.00% | 0.22 | 0 | 263 | 1.41 | -0.56 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 31.10 | 34.60 | 32.85 | 41.40 | 0.00 | 0.00% | 0.23 | 0 | 605 | 1.39 | -0.59 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 145.00 | 34.50 | 37.70 | 36.10 | 45.90 | 0.00 | 0.00% | 0.25 | 0 | 500 | 1.40 | -0.62 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 150.00 | 38.60 | 41.50 | 40.05 | 49.65 | 0.00 | 0.00% | 0.27 | 0 | 272 | 1.39 | -0.64 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 155.00 | 41.90 | 45.40 | 43.65 | 65.19 | 0.00 | 0.00% | 0.28 | 0 | 243 | 1.40 | -0.67 | 0.01 | -0.22 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 160.00 | 46.20 | 49.10 | 47.65 | 61.30 | 0.00 | 0.00% | 0.30 | 0 | 303 | 1.40 | -0.69 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 165.00 | 50.30 | 52.60 | 51.45 | 77.78 | 0.00 | 0.00% | 0.31 | 0 | 522 | 1.42 | -0.71 | 0.01 | -0.21 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 170.00 | 54.20 | 56.60 | 55.40 | 83.67 | 0.00 | 0.00% | 0.33 | 0 | 224 | 1.40 | -0.73 | 0.01 | -0.20 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 175.00 | 57.60 | 60.60 | 59.10 | 87.63 | 0.00 | 0.00% | 0.34 | 0 | 127 | 1.41 | -0.75 | 0.01 | -0.19 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 61.80 | 65.20 | 63.50 | 62.63 | -14.84 | -19.16% | 0.35 | 1 | 196 | 1.42 | -0.77 | 0.01 | -0.19 | 8/4/2026 | 8/3/2026 3:59:59 PM EST |
| 185.00 | 66.00 | 69.40 | 67.70 | 89.60 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.43 | -0.78 | 0.01 | -0.18 | 7/16/2026 | 8/3/2026 3:59:59 PM EST |
| 190.00 | 70.30 | 73.40 | 71.85 | 109.77 | 0.00 | 0.00% | 0.38 | 0 | 232 | 1.43 | -0.80 | 0.01 | -0.17 | 7/29/2026 | 8/3/2026 3:59:59 PM EST |
| 195.00 | 74.60 | 78.00 | 76.30 | 101.90 | 0.00 | 0.00% | 0.39 | 0 | 79 | 1.42 | -0.81 | 0.00 | -0.16 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 200.00 | 79.00 | 82.00 | 80.50 | 111.60 | 0.00 | 0.00% | 0.40 | 0 | 505 | 1.44 | -0.83 | 0.00 | -0.16 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 87.90 | 90.90 | 89.40 | 97.66 | 0.00 | 0.00% | 0.43 | 0 | 43 | 1.43 | -0.85 | 0.00 | -0.14 | 7/21/2026 | 8/3/2026 3:59:59 PM EST |
| 220.00 | 97.00 | 99.90 | 98.45 | 103.05 | 0.00 | 0.00% | 0.45 | 0 | 76 | 1.44 | -0.87 | 0.00 | -0.13 | 7/2/2026 | 8/3/2026 3:59:59 PM EST |
| 230.00 | 106.20 | 109.40 | 107.80 | 131.10 | 0.00 | 0.00% | 0.47 | 0 | 44 | 1.44 | -0.89 | 0.00 | -0.12 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 240.00 | 116.00 | 118.50 | 117.25 | 156.16 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.38 | -0.90 | 0.00 | -0.10 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 250.00 | 125.00 | 127.90 | 126.45 | 131.50 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.41 | -0.92 | 0.00 | -0.09 | 7/2/2026 | 8/3/2026 3:59:59 PM EST |
| 260.00 | 134.50 | 137.50 | 136.00 | 125.60 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.71 | -0.93 | 0.00 | -0.08 | 6/24/2026 | 8/3/2026 3:59:59 PM EST |
| 270.00 | 143.70 | 147.10 | 145.40 | 182.59 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.74 | -0.94 | 0.00 | -0.07 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 280.00 | 153.40 | 156.70 | 155.05 | 173.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.79 | -0.95 | 0.00 | -0.07 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 290.00 | 163.00 | 166.70 | 164.85 | 126.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.80 | -0.95 | 0.00 | -0.06 | 6/2/2026 | 8/3/2026 3:59:59 PM EST |
| 300.00 | 173.00 | 176.40 | 174.70 | 200.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.05 | 7/17/2026 | 8/3/2026 3:59:59 PM EST |
| 310.00 | 182.50 | 186.20 | 184.35 | 189.61 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.86 | -0.97 | 0.00 | -0.05 | 7/7/2026 | 8/3/2026 3:59:59 PM EST |
| 320.00 | 192.40 | 196.00 | 194.20 | 162.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.88 | -0.97 | 0.00 | -0.04 | 6/10/2026 | 8/3/2026 3:59:59 PM EST |
| 330.00 | 202.10 | 205.80 | 203.95 | 153.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.91 | -0.97 | 0.00 | -0.04 | 5/14/2026 | 8/3/2026 3:59:59 PM EST |
| 340.00 | 212.30 | 215.70 | 214.00 | % | 0.63 | 0 | 0 | 1.95 | -0.98 | 0.00 | -0.03 | 8/3/2026 3:59:59 PM EST | |||
| 350.00 | 222.00 | 225.60 | 223.80 | 234.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |