Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $108.86 as of 4/6/2026 6:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 76.90 | 79.50 | 78.20 | 78.51 | 0.00 | 0.00% | 2.61 | 0 | 57 | 8.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 72.10 | 74.50 | 73.30 | 73.61 | 0.00 | 0.00% | 2.09 | 0 | 53 | 7.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 66.60 | 69.60 | 68.10 | 68.34 | 0.00 | 0.00% | 1.70 | 0 | 40 | 6.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 64.00 | 66.50 | 65.25 | 65.31 | 0.00 | 0.00% | 1.52 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 63.10 | 65.60 | 64.35 | 64.89 | 0.00 | 0.00% | 1.46 | 0 | 36 | 6.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 62.10 | 64.60 | 63.35 | 63.44 | 0.00 | 0.00% | 1.41 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 60.90 | 63.50 | 62.20 | 62.82 | 0.00 | 0.00% | 1.35 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 60.10 | 62.50 | 61.30 | 61.55 | 0.00 | 0.00% | 1.30 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 59.20 | 61.10 | 60.15 | 60.07 | 0.00 | 0.00% | 1.25 | 0 | 31 | 4.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 58.20 | 60.20 | 59.20 | 58.99 | 0.00 | 0.00% | 1.21 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 57.10 | 59.50 | 58.30 | 59.99 | 0.00 | 0.00% | 1.17 | 0 | 8 | 5.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 51.00 | 55.50 | 58.50 | 57.00 | 61.48 | 0.00 | 0.00% | 1.12 | 0 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 52.00 | 54.40 | 57.50 | 55.95 | 55.97 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 53.00 | 54.10 | 56.50 | 55.30 | 55.07 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 54.00 | 53.20 | 55.60 | 54.40 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 55.00 | 52.10 | 54.60 | 53.35 | % | 0.97 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 56.00 | 50.60 | 53.60 | 52.10 | % | 0.93 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 57.00 | 49.80 | 52.50 | 51.15 | 31.02 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 58.00 | 49.20 | 51.60 | 50.40 | 50.37 | 0.00 | 0.00% | 0.87 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 59.00 | 47.90 | 50.60 | 49.25 | 49.38 | 0.00 | 0.00% | 0.83 | 0 | 56 | 4.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 47.10 | 49.60 | 48.35 | 53.12 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 61.00 | 46.20 | 48.60 | 47.40 | 47.39 | 0.00 | 0.00% | 0.78 | 0 | 21 | 4.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 62.00 | 45.20 | 47.60 | 46.40 | 46.40 | 0.00 | 0.00% | 0.75 | 0 | 20 | 4.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 63.00 | 43.90 | 46.60 | 45.25 | 48.47 | 0.00 | 0.00% | 0.72 | 0 | 4 | 4.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 64.00 | 43.00 | 45.60 | 44.30 | 39.04 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 42.30 | 44.60 | 43.45 | 46.53 | 0.00 | 0.00% | 0.67 | 0 | 10 | 3.85 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 66.00 | 41.00 | 43.60 | 42.30 | 45.53 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.75 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 67.00 | 39.70 | 42.60 | 41.15 | % | 0.61 | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 68.00 | 39.10 | 41.70 | 40.40 | 34.92 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.50 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 69.00 | 38.10 | 40.60 | 39.35 | 42.65 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.41 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 37.00 | 39.70 | 38.35 | 41.15 | 0.00 | 0.00% | 0.55 | 0 | 15 | 3.39 | 1.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 71.00 | 36.10 | 38.70 | 37.40 | 22.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.30 | 0.99 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 72.00 | 34.70 | 37.70 | 36.20 | 34.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.27 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 73.00 | 34.40 | 36.70 | 35.55 | % | 0.49 | 0 | 0 | 3.18 | 0.99 | 0.00 | -0.06 | 4/6/2026 4:00:06 PM EST | |||
| 74.00 | 33.20 | 35.80 | 34.50 | 37.63 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.04 | 0.99 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 32.00 | 34.80 | 33.40 | 36.73 | 0.00 | 0.00% | 0.45 | 0 | 14 | 3.01 | 0.99 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 76.00 | 31.50 | 33.80 | 32.65 | 26.90 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.98 | 0.99 | 0.00 | -0.12 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 77.00 | 30.30 | 32.80 | 31.55 | 32.97 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.89 | 0.98 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 78.00 | 29.10 | 31.90 | 30.50 | 32.07 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.76 | 0.98 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 79.00 | 28.40 | 30.90 | 29.65 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.77 | 0.97 | 0.00 | -0.22 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 27.00 | 30.00 | 28.50 | 29.20 | 0.00 | 0.00% | 0.36 | 0 | 34 | 2.64 | 0.97 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.00 | 26.50 | 28.70 | 27.60 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 44 | 2.36 | 0.96 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 82.00 | 25.30 | 28.10 | 26.70 | 29.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.53 | 0.96 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 83.00 | 23.60 | 27.20 | 25.40 | 28.05 | 0.00 | 0.00% | 0.31 | 0 | 33 | 2.53 | 0.95 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 84.00 | 23.70 | 26.20 | 24.95 | 25.05 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.45 | 0.95 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 22.70 | 24.20 | 23.45 | 24.10 | 0.00 | 0.00% | 0.28 | 0 | 243 | 1.80 | 0.94 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 21.70 | 24.40 | 23.05 | 18.10 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.33 | 0.93 | 0.01 | -0.41 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 21.00 | 23.50 | 22.25 | 23.58 | 0.00 | 0.00% | 0.26 | 0 | 80 | 2.32 | 0.92 | 0.01 | -0.45 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 88.00 | 20.10 | 22.60 | 21.35 | 24.13 | 0.00 | 0.00% | 0.24 | 0 | 70 | 2.28 | 0.91 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 19.30 | 21.70 | 20.50 | 19.90 | 0.00 | 0.00% | 0.23 | 0 | 76 | 1.72 | 0.90 | 0.01 | -0.51 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 18.40 | 20.90 | 19.65 | 19.62 | 0.00 | 0.00% | 0.22 | 0 | 302 | 1.06 | 0.89 | 0.01 | -0.54 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 17.40 | 20.00 | 18.70 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.20 | 0.88 | 0.01 | -0.57 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 92.00 | 16.90 | 19.20 | 18.05 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 59 | 1.30 | 0.86 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 93.00 | 16.00 | 17.90 | 16.95 | 19.04 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.24 | 0.85 | 0.01 | -0.64 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 94.00 | 15.20 | 17.60 | 16.40 | 17.75 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.33 | 0.84 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 14.00 | 15.40 | 14.70 | 15.51 | 0.00 | 0.00% | 0.15 | 0 | 1,013 | 1.16 | 0.82 | 0.01 | -0.70 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 96.00 | 13.70 | 16.10 | 14.90 | 15.89 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.40 | 0.80 | 0.02 | -0.73 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 97.00 | 13.00 | 15.30 | 14.15 | 14.55 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.40 | 0.79 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 98.00 | 12.30 | 14.10 | 13.20 | 12.98 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.36 | 0.77 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 99.00 | 11.60 | 12.60 | 12.10 | 13.87 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.26 | 0.75 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 11.00 | 12.90 | 11.95 | 11.91 | 0.00 | 0.00% | 0.12 | 0 | 1,045 | 1.41 | 0.73 | 0.02 | -0.84 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 101.00 | 10.20 | 12.60 | 11.40 | 12.01 | 0.00 | 0.00% | 0.11 | 0 | 86 | 1.44 | 0.71 | 0.02 | -0.86 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 102.00 | 9.60 | 10.50 | 10.05 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 169 | 1.28 | 0.69 | 0.02 | -0.88 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 103.00 | 9.00 | 10.90 | 9.95 | 10.98 | 0.00 | 0.00% | 0.10 | 0 | 53 | 1.44 | 0.67 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 104.00 | 8.60 | 10.50 | 9.55 | 10.27 | 0.00 | 0.00% | 0.09 | 0 | 116 | 1.46 | 0.65 | 0.02 | -0.91 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 7.90 | 8.90 | 8.40 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 547 | 1.33 | 0.63 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 106.00 | 7.40 | 8.90 | 8.15 | 9.21 | 0.00 | 0.00% | 0.08 | 0 | 62 | 1.40 | 0.61 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 107.00 | 7.00 | 7.80 | 7.40 | 8.66 | 0.00 | 0.00% | 0.07 | 0 | 88 | 1.37 | 0.59 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 108.00 | 6.60 | 8.10 | 7.35 | 7.36 | 0.00 | 0.00% | 0.07 | 0 | 154 | 1.46 | 0.56 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 109.00 | 6.20 | 7.10 | 6.65 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.41 | 0.54 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 5.70 | 6.20 | 5.95 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 550 | 1.36 | 0.52 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 111.00 | 5.20 | 5.70 | 5.45 | 6.49 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.35 | 0.50 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 112.00 | 5.00 | 5.40 | 5.20 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 627 | 1.38 | 0.48 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 113.00 | 4.60 | 5.10 | 4.85 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.40 | 0.46 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 114.00 | 4.30 | 5.50 | 4.90 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.49 | 0.43 | 0.02 | -0.91 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 4.00 | 4.80 | 4.40 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 926 | 1.46 | 0.41 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 116.00 | 3.70 | 4.10 | 3.90 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.42 | 0.39 | 0.02 | -0.88 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 117.00 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.50 | 0.37 | 0.02 | -0.87 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 118.00 | 3.10 | 4.40 | 3.75 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 116 | 1.52 | 0.35 | 0.02 | -0.85 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 119.00 | 2.70 | 3.50 | 3.10 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.41 | 0.34 | 0.02 | -0.83 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 2.70 | 2.95 | 2.83 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1,383 | 1.43 | 0.32 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 121.00 | 2.35 | 3.50 | 2.93 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.52 | 0.30 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 122.00 | 2.20 | 2.70 | 2.45 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.45 | 0.28 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 123.00 | 2.00 | 2.45 | 2.23 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.45 | 0.27 | 0.02 | -0.74 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 124.00 | 1.65 | 2.90 | 2.28 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.51 | 0.25 | 0.02 | -0.71 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 1.60 | 2.00 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.43 | 0.24 | 0.02 | -0.69 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 126.00 | 1.45 | 2.65 | 2.05 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.55 | 0.22 | 0.02 | -0.66 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 127.00 | 1.40 | 1.85 | 1.63 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.47 | 0.21 | 0.02 | -0.64 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 128.00 | 1.25 | 2.45 | 1.85 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.58 | 0.20 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 129.00 | 1.00 | 1.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.47 | 0.18 | 0.01 | -0.59 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 1.15 | 1.70 | 1.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.54 | 0.17 | 0.01 | -0.56 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 131.00 | 0.90 | 1.85 | 1.38 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.16 | 0.01 | -0.54 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 132.00 | 1.00 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.51 | 0.15 | 0.01 | -0.51 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 133.00 | 0.70 | 1.10 | 0.90 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.46 | 0.14 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 134.00 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.54 | 0.13 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 0.55 | 1.50 | 1.03 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.57 | 0.12 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 136.00 | 0.60 | 1.35 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.60 | 0.11 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 137.00 | 0.50 | 1.15 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.10 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 138.00 | 0.35 | 1.10 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.55 | 0.10 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 139.00 | 0.30 | 1.05 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.09 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 0.40 | 1.00 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.61 | 0.08 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 141.00 | 0.30 | 1.05 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.08 | 0.01 | -0.31 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 0.15 | 0.80 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.60 | 0.06 | 0.01 | -0.24 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.68 | 0.04 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 155.00 | 0.10 | 0.85 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.86 | 0.02 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 160.00 | 0.05 | 0.85 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.76 | 0.02 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.03 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.90 | 0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.18 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 4 | 2.95 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.38 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 4.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 927 | 2.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.80 | 0.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.87 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.42 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.53 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.04 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.39 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.93 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 71.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.08 | -0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.43 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.40 | -0.01 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.58 | -0.01 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 2.03 | -0.01 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 76.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.87 | -0.01 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 77.00 | 0.15 | 1.55 | 0.85 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.94 | -0.02 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 78.00 | 0.20 | 0.55 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.92 | -0.02 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 79.00 | 0.25 | 0.90 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.00 | -0.03 | 0.00 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 1.77 | -0.03 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.75 | -0.04 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 82.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.74 | -0.04 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 83.00 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.73 | -0.05 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 84.00 | 0.40 | 0.65 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.70 | -0.05 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 0.60 | 0.65 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 603 | 1.71 | -0.06 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.66 | -0.07 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 0.55 | 1.00 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.67 | -0.08 | 0.01 | -0.45 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 88.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.65 | -0.09 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 0.85 | 1.25 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.68 | -0.10 | 0.01 | -0.51 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 1.00 | 1.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,073 | 1.68 | -0.11 | 0.01 | -0.54 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 1.15 | 1.90 | 1.53 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.75 | -0.12 | 0.01 | -0.57 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 92.00 | 1.20 | 1.95 | 1.58 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.70 | -0.14 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 93.00 | 1.40 | 2.10 | 1.75 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.69 | -0.15 | 0.01 | -0.64 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 94.00 | 1.55 | 2.30 | 1.93 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.68 | -0.16 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 1.85 | 3.30 | 2.58 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 474 | 1.66 | -0.18 | 0.01 | -0.70 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 96.00 | 1.95 | 2.80 | 2.38 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 456 | 1.67 | -0.20 | 0.02 | -0.73 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 97.00 | 2.25 | 3.10 | 2.68 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 134 | 1.69 | -0.21 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 98.00 | 2.35 | 3.10 | 2.73 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.62 | -0.23 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 99.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.68 | -0.25 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 3.50 | 4.10 | 3.80 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 684 | 1.69 | -0.27 | 0.02 | -0.84 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 101.00 | 3.90 | 4.20 | 4.05 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 499 | 1.71 | -0.29 | 0.02 | -0.86 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 102.00 | 4.20 | 4.70 | 4.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 222 | 1.72 | -0.31 | 0.02 | -0.88 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 103.00 | 4.50 | 5.30 | 4.90 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 54 | 1.73 | -0.33 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 104.00 | 4.70 | 5.60 | 5.15 | 4.63 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.70 | -0.35 | 0.02 | -0.91 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 5.20 | 6.00 | 5.60 | 5.29 | 0.00 | 0.00% | 0.05 | 0 | 427 | 1.70 | -0.37 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 106.00 | 5.90 | 6.50 | 6.20 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 544 | 1.73 | -0.39 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 107.00 | 5.80 | 6.90 | 6.35 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.66 | -0.41 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 108.00 | 6.80 | 7.60 | 7.20 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 144 | 1.74 | -0.44 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 109.00 | 6.90 | 8.10 | 7.50 | 7.63 | 0.00 | 0.00% | 0.07 | 0 | 330 | 1.69 | -0.46 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 7.80 | 8.80 | 8.30 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 279 | 1.75 | -0.48 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 111.00 | 7.80 | 9.00 | 8.40 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 88 | 1.65 | -0.50 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 112.00 | 8.20 | 9.90 | 9.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 88 | 1.67 | -0.52 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 113.00 | 9.10 | 10.40 | 9.75 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 449 | 1.69 | -0.54 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 114.00 | 9.50 | 11.10 | 10.30 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 114 | 1.67 | -0.57 | 0.02 | -0.91 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 10.00 | 12.00 | 11.00 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 175 | 1.68 | -0.59 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 116.00 | 10.50 | 12.70 | 11.60 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.67 | -0.61 | 0.02 | -0.88 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 117.00 | 11.70 | 13.70 | 12.70 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.77 | -0.63 | 0.02 | -0.87 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 118.00 | 12.30 | 14.40 | 13.35 | 11.65 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.77 | -0.65 | 0.02 | -0.85 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 119.00 | 12.40 | 15.20 | 13.80 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.69 | -0.66 | 0.02 | -0.83 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 14.10 | 15.50 | 14.80 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.76 | -0.68 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 121.00 | 14.70 | 16.40 | 15.55 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.78 | -0.70 | 0.02 | -0.79 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 122.00 | 14.80 | 17.10 | 15.95 | 15.01 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.67 | -0.72 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 123.00 | 15.60 | 18.60 | 17.10 | % | 0.14 | 0 | 0 | 1.75 | -0.73 | 0.02 | -0.74 | 4/6/2026 4:00:06 PM EST | |||
| 124.00 | 16.50 | 19.20 | 17.85 | % | 0.14 | 0 | 0 | 1.74 | -0.75 | 0.02 | -0.71 | 4/6/2026 4:00:06 PM EST | |||
| 125.00 | 17.30 | 20.30 | 18.80 | 31.64 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.74 | -0.76 | 0.02 | -0.69 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 126.00 | 18.20 | 20.70 | 19.45 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.69 | -0.78 | 0.02 | -0.66 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 127.00 | 19.00 | 21.70 | 20.35 | 18.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.99 | -0.79 | 0.02 | -0.64 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 128.00 | 19.90 | 22.60 | 21.25 | 21.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.01 | -0.80 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 129.00 | 20.80 | 24.00 | 22.40 | % | 0.17 | 0 | 0 | 2.17 | -0.82 | 0.01 | -0.59 | 4/6/2026 4:00:06 PM EST | |||
| 130.00 | 21.80 | 24.50 | 23.15 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.08 | -0.83 | 0.01 | -0.56 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 131.00 | 22.60 | 25.70 | 24.15 | % | 0.18 | 0 | 0 | 2.19 | -0.84 | 0.01 | -0.54 | 4/6/2026 4:00:06 PM EST | |||
| 132.00 | 23.50 | 26.40 | 24.95 | 37.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.15 | -0.85 | 0.01 | -0.51 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 133.00 | 24.60 | 27.60 | 26.10 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.26 | -0.86 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 134.00 | 25.30 | 28.30 | 26.80 | 26.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.22 | -0.87 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 26.60 | 28.90 | 27.75 | 27.09 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.14 | -0.88 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 136.00 | 27.20 | 29.80 | 28.50 | 28.00 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.15 | -0.89 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 137.00 | 28.50 | 31.00 | 29.75 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 220 | 2.26 | -0.90 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 138.00 | 29.10 | 32.20 | 30.65 | 29.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.23 | -0.90 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 139.00 | 30.00 | 33.30 | 31.65 | 30.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.44 | -0.91 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 31.00 | 34.00 | 32.50 | 29.71 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.39 | -0.92 | 0.01 | -0.33 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 141.00 | 31.90 | 34.70 | 33.30 | 33.90 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.32 | -0.92 | 0.01 | -0.31 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 35.80 | 39.40 | 37.60 | % | 0.26 | 0 | 0 | 2.73 | -0.94 | 0.01 | -0.24 | 4/6/2026 4:00:06 PM EST | |||
| 150.00 | 40.70 | 43.90 | 42.30 | % | 0.28 | 0 | 0 | 2.67 | -0.96 | 0.00 | -0.17 | 4/6/2026 4:00:06 PM EST | |||
| 155.00 | 45.60 | 48.80 | 47.20 | % | 0.30 | 0 | 0 | 2.81 | -0.98 | 0.00 | -0.12 | 4/6/2026 4:00:06 PM EST | |||
| 160.00 | 50.60 | 53.40 | 52.00 | 52.30 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.89 | -0.98 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 165.00 | 55.60 | 58.70 | 57.15 | % | 0.35 | 0 | 0 | 3.18 | -0.99 | 0.00 | -0.05 | 4/6/2026 4:00:06 PM EST | |||
| 170.00 | 60.50 | 63.70 | 62.10 | % | 0.37 | 0 | 0 | 3.33 | -0.99 | 0.00 | -0.03 | 4/6/2026 4:00:06 PM EST | |||
| 175.00 | 65.50 | 68.70 | 67.10 | % | 0.38 | 0 | 0 | 3.48 | -1.00 | 0.00 | -0.02 | 4/6/2026 4:00:06 PM EST | |||
| 180.00 | 70.50 | 73.60 | 72.05 | % | 0.40 | 0 | 0 | 3.58 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 185.00 | 75.50 | 78.60 | 77.05 | % | 0.42 | 0 | 0 | 3.62 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 190.00 | 80.50 | 83.60 | 82.05 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |