Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $155.80 as of 8/18/2026 7:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 80.20 | 83.70 | 81.95 | 91.00 | 0.00 | 0.00% | 1.64 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 55.00 | 75.20 | 78.70 | 76.95 | 91.90 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 60.00 | 70.20 | 73.70 | 71.95 | 74.80 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 65.30 | 68.70 | 67.00 | 81.30 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 69.00 | 61.20 | 64.70 | 62.95 | 40.76 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 60.30 | 63.70 | 62.00 | 61.79 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 71.00 | 59.40 | 62.70 | 61.05 | 66.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 72.00 | 58.30 | 61.80 | 60.05 | 65.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.16 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 73.00 | 57.30 | 60.80 | 59.05 | 60.79 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 74.00 | 56.30 | 59.80 | 58.05 | 59.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 55.40 | 58.70 | 57.05 | 56.44 | 0.00 | 0.00% | 0.76 | 0 | 44 | 2.03 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 76.00 | 54.30 | 57.80 | 56.05 | 55.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 77.00 | 53.80 | 56.90 | 55.35 | 58.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.98 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 78.00 | 52.40 | 55.90 | 54.15 | 52.15 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 79.00 | 51.40 | 54.90 | 53.15 | 51.32 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 50.40 | 53.90 | 52.15 | 50.02 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.86 | 0.99 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 81.00 | 49.50 | 52.50 | 51.00 | 48.68 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 82.00 | 48.50 | 52.00 | 50.25 | 48.86 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.06 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 83.00 | 47.50 | 50.60 | 49.05 | 65.80 | +17.50 | +36.24% | 0.59 | 1 | 2 | 1.68 | 0.98 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 84.00 | 46.50 | 50.00 | 48.25 | 47.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.07 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 45.60 | 49.10 | 47.35 | 46.65 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.73 | 0.97 | 0.00 | -0.07 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 86.00 | 44.70 | 48.10 | 46.40 | 45.42 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.69 | 0.97 | 0.00 | -0.08 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 87.00 | 43.70 | 47.20 | 45.45 | 43.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.67 | 0.97 | 0.00 | -0.08 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 88.00 | 42.70 | 46.20 | 44.45 | 43.06 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.66 | 0.96 | 0.00 | -0.09 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 89.00 | 41.80 | 45.30 | 43.55 | 50.31 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.62 | 0.96 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 40.80 | 44.40 | 42.60 | 56.00 | 0.00 | 0.00% | 0.47 | 0 | 31 | 1.61 | 0.96 | 0.00 | -0.10 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 91.00 | 39.90 | 43.40 | 41.65 | 48.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.57 | 0.95 | 0.00 | -0.11 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 92.00 | 39.10 | 42.10 | 40.60 | 47.51 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.48 | 0.95 | 0.00 | -0.12 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 93.00 | 38.30 | 41.60 | 39.95 | 46.48 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.54 | 0.94 | 0.00 | -0.12 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 36.40 | 39.40 | 37.90 | 37.45 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.43 | 0.93 | 0.00 | -0.14 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 97.00 | 34.50 | 37.90 | 36.20 | 42.87 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.47 | 0.92 | 0.00 | -0.15 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 98.00 | 33.60 | 37.10 | 35.35 | 41.96 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.47 | 0.92 | 0.00 | -0.16 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 99.00 | 32.70 | 36.20 | 34.45 | 50.04 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.45 | 0.91 | 0.01 | -0.17 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 32.30 | 34.70 | 33.50 | 44.70 | -11.76 | -20.83% | 0.34 | 1 | 23 | 1.00 | 0.90 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 101.00 | 31.20 | 34.50 | 32.85 | 39.68 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.06 | 0.89 | 0.01 | -0.18 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 102.00 | 30.40 | 33.70 | 32.05 | 53.95 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.08 | 0.89 | 0.01 | -0.19 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 103.00 | 29.60 | 32.90 | 31.25 | 37.69 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.09 | 0.88 | 0.01 | -0.20 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 104.00 | 28.70 | 31.60 | 30.15 | 48.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.05 | 0.87 | 0.01 | -0.21 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 27.70 | 31.20 | 29.45 | 47.20 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.07 | 0.86 | 0.01 | -0.22 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 106.00 | 27.10 | 30.40 | 28.75 | 35.01 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.10 | 0.85 | 0.01 | -0.23 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 107.00 | 26.30 | 29.70 | 28.00 | 48.83 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.10 | 0.84 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 108.00 | 25.60 | 28.50 | 27.05 | 29.30 | -18.58 | -38.81% | 0.25 | 3 | 3 | 1.08 | 0.83 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 109.00 | 24.80 | 28.10 | 26.45 | 28.55 | -4.21 | -12.86% | 0.24 | 3 | 6 | 1.11 | 0.82 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 24.10 | 27.40 | 25.75 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.11 | 0.81 | 0.01 | -0.26 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 111.00 | 23.10 | 26.70 | 24.90 | 30.81 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.09 | 0.80 | 0.01 | -0.27 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 112.00 | 22.60 | 25.50 | 24.05 | 40.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.08 | 0.79 | 0.01 | -0.28 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 113.00 | 21.90 | 24.80 | 23.35 | 29.26 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.08 | 0.78 | 0.01 | -0.29 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 114.00 | 21.30 | 24.50 | 22.90 | 26.08 | -2.59 | -9.04% | 0.20 | 5 | 3 | 1.11 | 0.77 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 20.60 | 23.80 | 22.20 | 24.25 | -13.57 | -35.88% | 0.19 | 11 | 22 | 1.12 | 0.76 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 116.00 | 19.60 | 22.80 | 21.20 | 27.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | 0.75 | 0.01 | -0.31 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 117.00 | 19.20 | 22.10 | 20.65 | 26.66 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.09 | 0.74 | 0.01 | -0.32 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 118.00 | 18.50 | 21.40 | 19.95 | 39.78 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.08 | 0.72 | 0.01 | -0.32 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 119.00 | 17.90 | 20.80 | 19.35 | 39.03 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.09 | 0.71 | 0.01 | -0.33 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 17.70 | 20.10 | 18.90 | 19.00 | -21.00 | -52.50% | 0.16 | 1 | 80 | 1.10 | 0.70 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 121.00 | 17.40 | 19.40 | 18.40 | 24.11 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | 0.69 | 0.01 | -0.34 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 122.00 | 16.80 | 18.80 | 17.80 | 23.51 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.11 | 0.67 | 0.01 | -0.35 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 123.00 | 16.20 | 18.20 | 17.20 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.11 | 0.66 | 0.01 | -0.35 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 124.00 | 15.70 | 17.70 | 16.70 | 22.34 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.12 | 0.65 | 0.01 | -0.36 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 14.90 | 17.20 | 16.05 | 22.66 | -11.03 | -32.74% | 0.13 | 1 | 23 | 1.11 | 0.64 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 126.00 | 14.60 | 16.60 | 15.60 | 25.26 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.12 | 0.62 | 0.01 | -0.37 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 127.00 | 14.00 | 16.00 | 15.00 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.11 | 0.61 | 0.01 | -0.37 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 128.00 | 13.50 | 15.50 | 14.50 | 19.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | 0.60 | 0.01 | -0.37 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 129.00 | 13.00 | 15.10 | 14.05 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | 0.59 | 0.01 | -0.38 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 12.50 | 14.50 | 13.50 | 13.55 | -20.05 | -59.68% | 0.10 | 5 | 127 | 1.11 | 0.57 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 131.00 | 12.00 | 14.20 | 13.10 | 13.00 | -18.03 | -58.11% | 0.10 | 1 | 5 | 1.11 | 0.56 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 132.00 | 11.50 | 13.70 | 12.60 | 15.18 | -13.47 | -47.02% | 0.10 | 2 | 55 | 1.11 | 0.55 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 133.00 | 11.20 | 13.40 | 12.30 | 17.75 | -8.65 | -32.77% | 0.09 | 2 | 9 | 1.12 | 0.54 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 134.00 | 11.00 | 12.50 | 11.75 | 11.74 | -5.23 | -30.82% | 0.09 | 8 | 6 | 1.11 | 0.52 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 10.30 | 12.50 | 11.40 | 11.00 | -20.03 | -64.55% | 0.08 | 47 | 114 | 1.12 | 0.51 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 136.00 | 9.90 | 12.00 | 10.95 | 12.10 | -9.72 | -44.55% | 0.08 | 7 | 78 | 1.12 | 0.50 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 137.00 | 9.60 | 11.70 | 10.65 | 12.00 | -16.05 | -57.22% | 0.08 | 88 | 4 | 1.12 | 0.49 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 138.00 | 9.10 | 11.20 | 10.15 | 10.20 | -14.80 | -59.20% | 0.07 | 5 | 3 | 1.11 | 0.48 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 139.00 | 8.80 | 10.30 | 9.55 | 9.90 | -14.80 | -59.92% | 0.07 | 10 | 55 | 1.09 | 0.46 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 8.80 | 10.50 | 9.65 | 9.75 | -12.40 | -55.99% | 0.07 | 106 | 94 | 1.14 | 0.45 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 141.00 | 8.20 | 10.20 | 9.20 | 13.50 | -8.08 | -37.45% | 0.07 | 3 | 92 | 1.13 | 0.44 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 142.00 | 7.90 | 10.00 | 8.95 | 12.95 | +0.18 | +1.41% | 0.06 | 1 | 7 | 1.13 | 0.43 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 143.00 | 7.40 | 9.50 | 8.45 | 9.00 | -16.00 | -64.00% | 0.06 | 29 | 35 | 1.12 | 0.42 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 144.00 | 7.20 | 9.30 | 8.25 | 9.19 | -2.61 | -22.12% | 0.06 | 1 | 36 | 1.13 | 0.41 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 6.80 | 8.90 | 7.85 | 8.25 | -12.93 | -61.05% | 0.05 | 10 | 52 | 1.12 | 0.40 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 146.00 | 6.70 | 8.60 | 7.65 | 15.03 | -2.25 | -13.03% | 0.05 | 1 | 2 | 1.13 | 0.39 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 147.00 | 6.50 | 8.30 | 7.40 | 9.60 | -7.21 | -42.90% | 0.05 | 1 | 5 | 1.14 | 0.38 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 148.00 | 6.30 | 7.90 | 7.10 | 10.00 | -8.30 | -45.36% | 0.05 | 11 | 5 | 1.13 | 0.37 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 149.00 | 6.00 | 7.80 | 6.90 | 7.90 | -8.09 | -50.60% | 0.05 | 2 | 3 | 1.14 | 0.36 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 5.60 | 7.40 | 6.50 | 6.60 | -10.90 | -62.29% | 0.04 | 71 | 442 | 1.13 | 0.35 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 152.50 | 5.10 | 6.90 | 6.00 | 6.62 | -13.38 | -66.90% | 0.04 | 2 | 19 | 1.14 | 0.32 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 4.90 | 5.80 | 5.35 | 5.40 | -10.48 | -66.00% | 0.03 | 81 | 128 | 1.14 | 0.30 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 157.50 | 4.20 | 5.80 | 5.00 | 5.00 | -8.33 | -62.50% | 0.03 | 2 | 17 | 1.15 | 0.28 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 4.10 | 5.00 | 4.55 | 4.68 | -7.92 | -62.86% | 0.03 | 40 | 90 | 1.15 | 0.26 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 162.50 | 3.30 | 4.90 | 4.10 | 7.40 | -4.05 | -35.38% | 0.03 | 1 | 5 | 1.15 | 0.24 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 3.00 | 4.50 | 3.75 | 3.80 | -8.15 | -68.21% | 0.02 | 20 | 67 | 1.16 | 0.22 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 167.50 | 2.70 | 4.10 | 3.40 | 4.90 | -5.85 | -54.42% | 0.02 | 1 | 1 | 1.16 | 0.21 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 2.50 | 3.50 | 3.00 | 3.15 | -7.05 | -69.12% | 0.02 | 91 | 245 | 1.15 | 0.19 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 172.50 | 2.20 | 3.40 | 2.80 | 3.37 | -6.03 | -64.15% | 0.02 | 1 | 2 | 1.16 | 0.18 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 2.00 | 3.10 | 2.55 | 2.60 | -6.29 | -70.76% | 0.01 | 30 | 89 | 1.17 | 0.16 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 1.95 | 2.60 | 2.28 | 2.25 | -5.15 | -69.60% | 0.01 | 234 | 267 | 1.20 | 0.14 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 1.30 | 2.15 | 1.73 | 1.80 | -5.70 | -76.00% | 0.01 | 7 | 35 | 1.18 | 0.12 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 1.05 | 1.80 | 1.43 | 1.65 | -5.35 | -76.43% | 0.01 | 19 | 31 | 1.18 | 0.10 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 0.95 | 1.60 | 1.28 | 1.40 | -2.79 | -66.59% | 0.01 | 20 | 48 | 1.21 | 0.08 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 0.70 | 1.30 | 1.00 | 1.00 | -3.20 | -76.19% | 0.01 | 52 | 159 | 1.20 | 0.07 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 0.45 | 1.00 | 0.73 | 0.94 | -2.72 | -74.32% | 0.00 | 38 | 9 | 1.23 | 0.05 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 0.10 | 1.45 | 0.78 | 0.70 | -1.50 | -68.19% | 0.00 | 13 | 15 | 1.26 | 0.04 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 3:59:52 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 22 | 1.82 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.28 | +233.34% | 0.00 | 25 | 38 | 1.65 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 1.25 | 0.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.74 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.16 | -39.03% | 0.00 | 1 | 2 | 1.34 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 173 | 1.16 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 82.00 | 0.05 | 0.95 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.31 | -0.03 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 86.00 | 0.05 | 1.50 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 88.00 | 0.05 | 1.05 | 0.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | -0.04 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 1.05 | 0.53 | 0.45 | -0.08 | -15.10% | 0.01 | 1 | 5 | 1.29 | -0.04 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.55 | +0.08 | +17.03% | 0.01 | 13 | 96 | 0.98 | -0.04 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 91.00 | 0.05 | 1.60 | 0.83 | 0.62 | +0.13 | +26.54% | 0.01 | 12 | 10 | 1.05 | -0.05 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 92.00 | 0.25 | 1.10 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 6 | 7 | 1.05 | -0.05 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 93.00 | 0.35 | 1.20 | 0.78 | 0.77 | +0.09 | +13.24% | 0.01 | 1 | 15 | 1.07 | -0.06 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 0.35 | 1.45 | 0.90 | 1.00 | +0.45 | +81.82% | 0.01 | 26 | 66 | 1.05 | -0.07 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 97.00 | 0.65 | 1.70 | 1.18 | 1.12 | +0.71 | +173.18% | 0.01 | 12 | 47 | 1.08 | -0.08 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 98.00 | 1.00 | 1.50 | 1.25 | 1.25 | +0.62 | +98.42% | 0.01 | 11 | 34 | 1.08 | -0.08 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 99.00 | 1.10 | 1.90 | 1.50 | 1.38 | +0.89 | +181.64% | 0.02 | 12 | 27 | 1.10 | -0.09 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 1.25 | 1.75 | 1.50 | 1.54 | +1.02 | +196.16% | 0.01 | 84 | 169 | 1.08 | -0.10 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 101.00 | 1.40 | 2.15 | 1.78 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.10 | -0.11 | 0.01 | -0.18 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 102.00 | 1.55 | 2.45 | 2.00 | 1.86 | +1.11 | +148.00% | 0.02 | 3 | 209 | 1.11 | -0.11 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 103.00 | 1.65 | 2.30 | 1.98 | 1.87 | +0.97 | +107.78% | 0.02 | 13 | 18 | 1.08 | -0.12 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 104.00 | 1.85 | 2.70 | 2.28 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.10 | -0.13 | 0.01 | -0.21 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 2.05 | 2.90 | 2.48 | 2.36 | +1.52 | +180.96% | 0.02 | 334 | 346 | 1.10 | -0.14 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 106.00 | 2.20 | 3.10 | 2.65 | 2.15 | -1.65 | -43.43% | 0.02 | 10 | 10 | 1.09 | -0.15 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 107.00 | 2.40 | 3.40 | 2.90 | 1.85 | +0.95 | +105.56% | 0.03 | 1 | 6 | 1.10 | -0.16 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 108.00 | 2.60 | 3.60 | 3.10 | 3.00 | +1.50 | +100.00% | 0.03 | 12 | 20 | 1.10 | -0.17 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 109.00 | 2.80 | 4.10 | 3.45 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.11 | -0.18 | 0.01 | -0.25 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 3.00 | 4.10 | 3.55 | 3.65 | +2.20 | +151.73% | 0.03 | 92 | 85 | 1.09 | -0.19 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 111.00 | 3.30 | 4.60 | 3.95 | 3.50 | +2.22 | +173.44% | 0.04 | 7 | 8 | 1.11 | -0.20 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 112.00 | 3.50 | 4.60 | 4.05 | 4.00 | +2.60 | +185.72% | 0.04 | 14 | 9 | 1.09 | -0.21 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 113.00 | 3.70 | 4.90 | 4.30 | 3.70 | +2.23 | +151.71% | 0.04 | 5 | 41 | 1.08 | -0.22 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 114.00 | 4.10 | 6.20 | 5.15 | 4.25 | +2.62 | +160.74% | 0.05 | 2 | 11 | 1.14 | -0.23 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 4.40 | 5.60 | 5.00 | 5.00 | +3.40 | +212.50% | 0.04 | 235 | 243 | 1.09 | -0.24 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 116.00 | 4.60 | 6.00 | 5.30 | 4.91 | +1.94 | +65.32% | 0.05 | 3 | 37 | 1.09 | -0.25 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 117.00 | 5.00 | 6.20 | 5.60 | 5.20 | +1.20 | +30.00% | 0.05 | 23 | 50 | 1.09 | -0.26 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 118.00 | 5.30 | 6.90 | 6.10 | 4.78 | +2.28 | +91.20% | 0.05 | 6 | 16 | 1.10 | -0.28 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 119.00 | 5.70 | 7.50 | 6.60 | 6.05 | +3.35 | +124.08% | 0.06 | 2 | 28 | 1.11 | -0.29 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 6.10 | 7.80 | 6.95 | 6.95 | +4.18 | +150.91% | 0.06 | 680 | 701 | 1.11 | -0.30 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 121.00 | 6.50 | 8.30 | 7.40 | 7.40 | +4.85 | +190.20% | 0.06 | 4 | 10 | 1.12 | -0.31 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 122.00 | 6.80 | 8.70 | 7.75 | 7.40 | +2.47 | +50.11% | 0.06 | 18 | 26 | 1.11 | -0.33 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 123.00 | 7.20 | 9.00 | 8.10 | 6.81 | +3.73 | +121.11% | 0.07 | 3 | 29 | 1.10 | -0.34 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 124.00 | 7.70 | 9.20 | 8.45 | 7.50 | +4.18 | +125.91% | 0.07 | 8 | 6 | 1.10 | -0.35 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 8.20 | 10.10 | 9.15 | 9.00 | +5.50 | +157.15% | 0.07 | 73 | 80 | 1.12 | -0.36 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 126.00 | 8.60 | 10.00 | 9.30 | 7.10 | +3.50 | +97.23% | 0.07 | 1 | 48 | 1.09 | -0.38 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 127.00 | 9.00 | 10.50 | 9.75 | 8.45 | +4.65 | +122.37% | 0.08 | 4 | 32 | 1.09 | -0.39 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 128.00 | 9.40 | 11.60 | 10.50 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.11 | -0.40 | 0.01 | -0.37 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 129.00 | 10.00 | 12.10 | 11.05 | 10.40 | +3.65 | +54.08% | 0.09 | 29 | 33 | 1.12 | -0.41 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 10.40 | 12.50 | 11.45 | 10.50 | +5.90 | +128.27% | 0.09 | 48 | 158 | 1.11 | -0.43 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 131.00 | 11.10 | 12.80 | 11.95 | 8.70 | +3.40 | +64.16% | 0.09 | 1 | 4 | 1.10 | -0.44 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 132.00 | 11.70 | 12.90 | 12.30 | 12.28 | +5.85 | +90.98% | 0.09 | 9 | 15 | 1.09 | -0.45 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 133.00 | 12.10 | 13.90 | 13.00 | 12.32 | +7.02 | +132.46% | 0.10 | 3 | 7 | 1.10 | -0.46 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 134.00 | 12.60 | 14.90 | 13.75 | 12.80 | +7.10 | +124.57% | 0.10 | 4 | 5 | 1.12 | -0.48 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 13.20 | 15.50 | 14.35 | 13.35 | +6.25 | +88.03% | 0.11 | 7 | 33 | 1.12 | -0.49 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 136.00 | 13.80 | 15.80 | 14.80 | 13.70 | +6.33 | +85.89% | 0.11 | 4 | 232 | 1.11 | -0.50 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 137.00 | 14.50 | 16.80 | 15.65 | 14.90 | +8.85 | +146.29% | 0.11 | 4 | 12 | 1.13 | -0.51 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 138.00 | 15.10 | 17.40 | 16.25 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.13 | -0.52 | 0.01 | -0.39 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 139.00 | 15.80 | 18.00 | 16.90 | 16.50 | +8.00 | +94.12% | 0.12 | 7 | 25 | 1.13 | -0.54 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 16.30 | 18.70 | 17.50 | 14.90 | +6.10 | +69.32% | 0.12 | 11 | 68 | 1.13 | -0.55 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 141.00 | 17.00 | 19.30 | 18.15 | 15.43 | +3.11 | +25.25% | 0.13 | 2 | 2 | 1.13 | -0.56 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 142.00 | 17.70 | 20.00 | 18.85 | 17.40 | +9.20 | +112.20% | 0.13 | 1 | 10 | 1.13 | -0.57 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 143.00 | 18.40 | 20.70 | 19.55 | 8.78 | 0.00 | 0.00% | 0.14 | 0 | 410 | 1.13 | -0.58 | 0.01 | -0.38 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 144.00 | 19.10 | 21.40 | 20.25 | 12.70 | +2.40 | +23.31% | 0.14 | 10 | 21 | 1.13 | -0.59 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 19.70 | 22.00 | 20.85 | 19.70 | +8.70 | +79.10% | 0.14 | 5 | 46 | 1.13 | -0.60 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 146.00 | 20.50 | 22.70 | 21.60 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.13 | -0.61 | 0.01 | -0.37 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 147.00 | 21.20 | 23.40 | 22.30 | 22.00 | +10.80 | +96.43% | 0.15 | 5 | 8 | 1.13 | -0.62 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 148.00 | 22.00 | 24.20 | 23.10 | 21.40 | +5.66 | +35.96% | 0.16 | 10 | 8 | 1.14 | -0.63 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 149.00 | 22.60 | 24.80 | 23.70 | 19.67 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.64 | 0.01 | -0.36 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 23.40 | 25.70 | 24.55 | 24.07 | +10.17 | +73.17% | 0.16 | 22 | 44 | 1.14 | -0.65 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 152.50 | 25.30 | 27.50 | 26.40 | 21.90 | +6.80 | +45.04% | 0.17 | 8 | 9 | 1.13 | -0.68 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 26.40 | 29.80 | 28.10 | 26.60 | +11.50 | +76.16% | 0.18 | 14 | 20 | 1.11 | -0.70 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 157.50 | 28.40 | 32.10 | 30.25 | % | 0.19 | 0 | 0 | 1.12 | -0.72 | 0.01 | -0.33 | 8/18/2026 3:59:52 PM EST | |||
| 160.00 | 30.50 | 34.10 | 32.30 | 30.00 | +13.00 | +76.48% | 0.20 | 2 | 12 | 1.12 | -0.74 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 162.50 | 33.30 | 35.40 | 34.35 | 35.40 | +16.85 | +90.84% | 0.21 | 2 | 3 | 1.13 | -0.76 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 34.70 | 38.40 | 36.55 | 34.95 | +7.45 | +27.10% | 0.22 | 2 | 4 | 1.12 | -0.78 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 167.50 | 36.90 | 40.60 | 38.75 | % | 0.23 | 0 | 0 | 1.12 | -0.79 | 0.01 | -0.28 | 8/18/2026 3:59:52 PM EST | |||
| 170.00 | 39.10 | 42.70 | 40.90 | 22.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | -0.81 | 0.01 | -0.27 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 172.50 | 41.30 | 45.00 | 43.15 | % | 0.25 | 0 | 0 | 1.10 | -0.82 | 0.01 | -0.26 | 8/18/2026 3:59:52 PM EST | |||
| 175.00 | 43.60 | 47.20 | 45.40 | 32.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | -0.84 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 48.10 | 51.80 | 49.95 | % | 0.28 | 0 | 0 | 1.42 | -0.86 | 0.01 | -0.22 | 8/18/2026 3:59:52 PM EST | |||
| 185.00 | 52.80 | 56.40 | 54.60 | % | 0.30 | 0 | 0 | 1.44 | -0.88 | 0.01 | -0.20 | 8/18/2026 3:59:52 PM EST | |||
| 190.00 | 58.20 | 61.10 | 59.65 | 59.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.47 | -0.90 | 0.01 | -0.18 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 62.40 | 65.90 | 64.15 | % | 0.33 | 0 | 0 | 1.51 | -0.92 | 0.00 | -0.15 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 67.20 | 70.70 | 68.95 | 46.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.56 | -0.93 | 0.00 | -0.14 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 77.70 | 80.40 | 79.05 | % | 0.38 | 0 | 0 | 1.65 | -0.95 | 0.00 | -0.10 | 8/18/2026 3:59:52 PM EST | |||
| 220.00 | 86.80 | 90.30 | 88.55 | % | 0.40 | 0 | 0 | 1.73 | -0.96 | 0.00 | -0.08 | 8/18/2026 3:59:52 PM EST |