Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $24.20 as of 8/29/2025 8:10:10 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 22.90 | 21.65 | 14.10 | 0.00 | 0.00% | 8.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:03 PM EST |
| 5.00 | 18.40 | 20.40 | 19.40 | 18.80 | 0.00 | 0.00% | 3.88 | 0 | 290 | 6.56 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 6.00 | 16.90 | 19.40 | 18.15 | 18.10 | 0.00 | 0.00% | 3.02 | 0 | 44 | 5.77 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 7.50 | 16.60 | 16.90 | 16.75 | 16.61 | 0.00 | 0.00% | 2.23 | 0 | 26 | 2.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 9.00 | 15.10 | 15.40 | 15.25 | 8.70 | 0.00 | 0.00% | 1.69 | 0 | 19 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 14.10 | 14.40 | 14.25 | 15.85 | 0.00 | 0.00% | 1.43 | 0 | 51 | 2.46 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 11.00 | 13.10 | 13.40 | 13.25 | 13.90 | +0.50 | +3.74% | 1.20 | 1 | 67 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 12.50 | 11.70 | 11.90 | 11.80 | 13.30 | 0.00 | 0.00% | 0.94 | 0 | 467 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 13.00 | 11.10 | 11.60 | 11.35 | % | 0.87 | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 10.20 | 10.40 | 10.30 | 10.00 | 0.00 | 0.00% | 0.74 | 0 | 111 | 0.86 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 9.20 | 9.90 | 9.55 | 9.00 | 0.00 | 0.00% | 0.64 | 0 | 209 | 1.50 | 0.97 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 8.30 | 8.50 | 8.40 | 8.99 | +0.14 | +1.59% | 0.53 | 40 | 674 | 1.00 | 0.95 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 16.50 | 7.80 | 8.10 | 7.95 | % | 0.48 | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 7.40 | 7.70 | 7.55 | % | 0.44 | 0 | 0 | 1.12 | 0.93 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 17.50 | 6.90 | 7.10 | 7.00 | 8.80 | +0.29 | +3.41% | 0.40 | 4 | 369 | 0.99 | 0.92 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 18.00 | 6.50 | 6.70 | 6.60 | % | 0.37 | 0 | 0 | 1.04 | 0.90 | 0.03 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 18.50 | 6.10 | 6.30 | 6.20 | 5.38 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.06 | 0.88 | 0.03 | -0.03 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 19.00 | 5.60 | 5.90 | 5.75 | 4.80 | 0.00 | 0.00% | 0.30 | 0 | 266 | 1.02 | 0.86 | 0.04 | -0.04 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 19.50 | 5.20 | 5.50 | 5.35 | % | 0.27 | 0 | 0 | 1.02 | 0.84 | 0.04 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 4.80 | 5.10 | 4.95 | 4.86 | -1.34 | -21.62% | 0.25 | 6 | 1,186 | 1.01 | 0.82 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 4.50 | 4.70 | 4.60 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 0.79 | 0.05 | -0.04 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 21.00 | 4.10 | 4.30 | 4.20 | 5.36 | 0.00 | 0.00% | 0.20 | 0 | 362 | 0.99 | 0.76 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 3.80 | 4.00 | 3.90 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.01 | 0.74 | 0.06 | -0.05 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 22.00 | 3.40 | 3.60 | 3.50 | 3.70 | +0.10 | +2.78% | 0.16 | 40 | 59 | 0.97 | 0.70 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 3.10 | 3.40 | 3.25 | 3.28 | -0.97 | -22.83% | 0.14 | 29 | 629 | 0.99 | 0.67 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.00 | 2.85 | 3.10 | 2.98 | 3.50 | -0.10 | -2.78% | 0.13 | 10 | 515 | 1.00 | 0.64 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 2.10 | 2.75 | 2.43 | 2.70 | -1.30 | -32.50% | 0.10 | 2 | 102 | 0.98 | 0.60 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.00 | 2.30 | 2.45 | 2.38 | 2.45 | -0.29 | -10.59% | 0.10 | 18 | 434 | 0.96 | 0.57 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 2.10 | 2.30 | 2.20 | 2.19 | -0.34 | -13.44% | 0.09 | 382 | 63 | 0.97 | 0.54 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 1.85 | 2.05 | 1.95 | 1.95 | -0.93 | -32.30% | 0.08 | 139 | 2,501 | 0.95 | 0.50 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 1.70 | 1.85 | 1.78 | 2.00 | -0.50 | -20.00% | 0.07 | 28 | 98 | 0.97 | 0.47 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 1.50 | 1.70 | 1.60 | 1.72 | -0.58 | -25.22% | 0.06 | 108 | 511 | 0.96 | 0.43 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 1.35 | 1.50 | 1.43 | 1.50 | -0.20 | -11.77% | 0.05 | 50 | 48 | 0.97 | 0.40 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.60 | -32.44% | 0.05 | 109 | 492 | 0.97 | 0.37 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.61 | -36.75% | 0.04 | 2,951 | 743 | 0.98 | 0.31 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 29.00 | 0.75 | 0.90 | 0.83 | 1.03 | +0.05 | +5.11% | 0.03 | 2 | 252 | 0.98 | 0.26 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.42 | -39.26% | 0.02 | 140 | 1,485 | 1.00 | 0.22 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.34 | -36.96% | 0.02 | 2 | 275 | 0.99 | 0.18 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 32.00 | 0.35 | 0.55 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,851 | 1.02 | 0.15 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.01 | 0.13 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.04 | 0.11 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.15 | -35.72% | 0.01 | 163 | 1,820 | 1.03 | 0.09 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.29 | +0.12 | +70.59% | 0.01 | 17 | 524 | 1.05 | 0.08 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.24 | -0.04 | -14.29% | 0.00 | 3 | 152 | 1.02 | 0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.18 | 0.05 | 0.02 | -0.02 | 8/4/2025 | 8/29/2025 4:00:03 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.21 | 0.04 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.53 | 0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 897 | 1.58 | 0.02 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.58 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 8/29/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.68 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.72 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 758 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/29/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 281 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 681 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.83 | -0.01 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 317 | 1.38 | -0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.03 | +21.43% | 0.01 | 7 | 189 | 1.14 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | -0.06 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.02 | +9.10% | 0.01 | 5 | 18 | 1.14 | -0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.06 | +27.28% | 0.02 | 2 | 584 | 1.10 | -0.08 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 159 | 1.10 | -0.10 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 18.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.06 | +17.65% | 0.02 | 15 | 153 | 1.09 | -0.12 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.02 | -3.85% | 0.03 | 3,098 | 258 | 1.08 | -0.14 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 19.50 | 0.50 | 0.65 | 0.58 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.05 | -0.16 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.15 | +27.28% | 0.03 | 47 | 4,471 | 1.06 | -0.18 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.05 | -0.21 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 21.00 | 0.85 | 1.00 | 0.93 | 0.97 | +0.27 | +38.58% | 0.04 | 14 | 135 | 1.03 | -0.24 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 1.05 | 1.20 | 1.13 | 1.10 | +0.05 | +4.77% | 0.05 | 22 | 38 | 1.04 | -0.26 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 22.00 | 1.20 | 1.40 | 1.30 | 1.27 | +0.27 | +27.00% | 0.06 | 4 | 90 | 1.03 | -0.30 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 1.40 | 1.50 | 1.45 | 1.40 | +0.30 | +27.28% | 0.06 | 55 | 426 | 1.01 | -0.33 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.34 | +25.96% | 0.07 | 103 | 163 | 1.01 | -0.36 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 1.85 | 2.00 | 1.93 | 1.86 | +0.45 | +31.92% | 0.08 | 50 | 148 | 1.01 | -0.40 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.00 | 1.90 | 2.25 | 2.08 | 2.10 | -0.03 | -1.41% | 0.09 | 32 | 576 | 0.96 | -0.43 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 2.35 | 2.50 | 2.43 | 2.15 | -0.32 | -12.96% | 0.10 | 24 | 36 | 1.01 | -0.46 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 2.55 | 2.80 | 2.68 | 2.75 | +0.58 | +26.73% | 0.11 | 44 | 1,234 | 0.98 | -0.50 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 2.95 | 3.10 | 3.03 | 2.81 | +0.47 | +20.09% | 0.12 | 20 | 132 | 1.01 | -0.53 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.21 | +0.50 | +18.45% | 0.13 | 50 | 886 | 0.99 | -0.57 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 3.60 | 3.80 | 3.70 | 3.45 | -0.05 | -1.43% | 0.14 | 20 | 47 | 1.02 | -0.60 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 3.90 | 4.10 | 4.00 | 4.21 | 0.00 | 0.00% | 0.15 | 0 | 152 | 1.00 | -0.63 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 4.70 | 4.90 | 4.80 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.03 | -0.69 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 29.00 | 5.50 | 5.70 | 5.60 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.04 | -0.74 | 0.06 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 6.30 | 6.50 | 6.40 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 212 | 1.03 | -0.78 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 31.00 | 7.10 | 7.40 | 7.25 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.03 | -0.82 | 0.05 | -0.04 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 32.00 | 8.00 | 8.30 | 8.15 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.04 | -0.85 | 0.04 | -0.03 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 33.00 | 9.00 | 9.30 | 9.15 | 8.33 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.11 | -0.87 | 0.04 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 34.00 | 9.90 | 10.20 | 10.05 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.08 | -0.89 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 10.90 | 11.20 | 11.05 | 10.71 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.12 | -0.91 | 0.03 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 36.00 | 11.80 | 12.20 | 12.00 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.13 | -0.92 | 0.02 | -0.02 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 37.00 | 12.80 | 13.40 | 13.10 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.37 | -0.93 | 0.02 | -0.02 | 7/17/2025 | 8/29/2025 4:00:03 PM EST |
| 38.00 | 13.60 | 14.10 | 13.85 | 11.40 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.38 | -0.95 | 0.02 | -0.02 | 7/15/2025 | 8/29/2025 4:00:03 PM EST |
| 39.00 | 14.60 | 15.20 | 14.90 | 12.10 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.67 | -0.96 | 0.01 | -0.01 | 7/15/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 15.70 | 17.10 | 16.40 | 13.69 | 0.00 | 0.00% | 0.41 | 0 | 100 | 1.49 | -0.97 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 41.00 | 16.60 | 18.10 | 17.35 | % | 0.42 | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 42.00 | 17.60 | 18.90 | 18.25 | % | 0.43 | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 43.00 | 18.70 | 19.90 | 19.30 | % | 0.45 | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 44.00 | 19.70 | 20.30 | 20.00 | 18.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 19.50 | 22.10 | 20.80 | 18.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 46.00 | 20.50 | 23.10 | 21.80 | % | 0.47 | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 47.00 | 22.70 | 23.40 | 23.05 | 22.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 25.70 | 26.00 | 25.85 | 33.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 8/29/2025 4:00:03 PM EST |