Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $25.84 as of 7/25/2025 1:30:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.90 | 21.30 | 21.10 | % | 4.22 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 18.40 | 19.00 | 18.70 | % | 2.49 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 9.00 | 16.90 | 17.30 | 17.10 | % | 1.90 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 15.90 | 16.30 | 16.10 | % | 1.61 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 11.00 | 14.90 | 15.30 | 15.10 | % | 1.37 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.00 | 13.90 | 14.30 | 14.10 | 11.05 | 0.00 | 0.00% | 1.18 | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:44:02 PM EST |
| 12.50 | 13.40 | 13.70 | 13.55 | % | 1.08 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.00 | 12.90 | 13.20 | 13.05 | % | 1.00 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.50 | 12.40 | 12.80 | 12.60 | % | 0.93 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 14.00 | 11.90 | 12.30 | 12.10 | 9.60 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:44:02 PM EST |
| 14.50 | 11.40 | 11.80 | 11.60 | 12.75 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:44:02 PM EST |
| 15.00 | 10.90 | 11.30 | 11.10 | 14.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:02 PM EST |
| 15.50 | 10.50 | 10.80 | 10.65 | % | 0.69 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 16.00 | 9.90 | 10.30 | 10.10 | % | 0.63 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 16.50 | 9.50 | 9.80 | 9.65 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 17.00 | 9.00 | 9.30 | 9.15 | 11.67 | 0.00 | 0.00% | 0.54 | 0 | 21 | 2.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 8.40 | 8.80 | 8.60 | 11.31 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 18.00 | 7.90 | 8.30 | 8.10 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 18.50 | 7.50 | 7.80 | 7.65 | % | 0.41 | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 19.00 | 7.00 | 7.30 | 7.15 | 9.74 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.65 | 0.99 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 19.50 | 6.50 | 6.90 | 6.70 | 9.37 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.54 | 0.98 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 6.00 | 6.30 | 6.15 | 8.45 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.61 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 20.50 | 5.50 | 5.80 | 5.65 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.50 | 0.97 | 0.02 | -0.03 | 6/20/2025 | 7/25/2025 12:44:02 PM EST |
| 21.00 | 5.00 | 5.40 | 5.20 | 7.78 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.39 | 0.95 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 21.50 | 4.60 | 4.90 | 4.75 | 7.41 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.28 | 0.93 | 0.04 | -0.04 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 22.00 | 4.10 | 4.40 | 4.25 | 5.40 | -0.70 | -11.48% | 0.19 | 1 | 39 | 1.17 | 0.91 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 3.70 | 4.10 | 3.90 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.95 | 0.88 | 0.06 | -0.06 | 6/26/2025 | 7/25/2025 12:44:02 PM EST |
| 23.00 | 3.30 | 3.70 | 3.50 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.98 | 0.85 | 0.07 | -0.07 | 7/16/2025 | 7/25/2025 12:44:02 PM EST |
| 23.50 | 2.85 | 3.20 | 3.03 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.81 | 0.08 | -0.08 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 24.00 | 2.60 | 2.80 | 2.70 | 3.60 | +0.59 | +19.61% | 0.11 | 1 | 19 | 0.96 | 0.76 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 24.50 | 2.25 | 2.45 | 2.35 | % | 0.10 | 0 | 0 | 0.96 | 0.72 | 0.10 | -0.09 | 7/25/2025 12:44:02 PM EST | |||
| 25.00 | 1.95 | 2.10 | 2.03 | 2.10 | +0.09 | +4.48% | 0.08 | 10 | 97 | 0.98 | 0.66 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 25.50 | 1.65 | 1.85 | 1.75 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.97 | 0.61 | 0.11 | -0.10 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 26.00 | 1.40 | 1.55 | 1.48 | 1.40 | -0.42 | -23.08% | 0.06 | 41 | 114 | 0.96 | 0.55 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 26.50 | 1.20 | 1.35 | 1.28 | 1.29 | -0.16 | -11.04% | 0.05 | 15 | 17 | 0.97 | 0.50 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 27.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.13 | -11.51% | 0.04 | 81 | 113 | 0.94 | 0.44 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 27.50 | 0.80 | 0.95 | 0.88 | 0.76 | -0.26 | -25.49% | 0.03 | 50 | 81 | 0.98 | 0.39 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.11 | -14.48% | 0.02 | 21,633 | 193 | 0.99 | 0.34 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 28.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.13 | -17.81% | 0.02 | 41 | 130 | 0.96 | 0.29 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 29.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.10 | -18.19% | 0.02 | 39 | 90 | 0.99 | 0.25 | 0.09 | -0.08 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 29.50 | 0.30 | 0.45 | 0.38 | 0.42 | -0.35 | -45.46% | 0.01 | 33 | 38 | 0.99 | 0.21 | 0.08 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 54 | 64 | 0.99 | 0.18 | 0.07 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 30.50 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.15 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 64 | 0.99 | 0.13 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 31.50 | 0.10 | 0.25 | 0.18 | 0.48 | +0.21 | +77.78% | 0.01 | 6 | 6 | 0.98 | 0.11 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.22 | +0.05 | +29.42% | 0.00 | 12 | 84 | 1.00 | 0.09 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.08 | 0.04 | -0.04 | 7/25/2025 12:44:02 PM EST | |||
| 33.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.16 | -55.18% | 0.00 | 214 | 266 | 1.00 | 0.06 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.05 | 0.03 | -0.03 | 7/25/2025 12:44:02 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.24 | 0.04 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.03 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 20 | 1.34 | 0.03 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 36.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.11 | 0.01 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 12:44:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.22 | 0.01 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 38.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 39.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 39.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 101 | 46 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:44:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.50 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 12:44:02 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 12:44:02 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:44:02 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:44:02 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 8 | 1.43 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 36 | 1.26 | -0.01 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | -0.02 | 0.01 | -0.02 | 7/11/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.05 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.52 | -0.03 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | -0.05 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 11 | 19 | 1.02 | -0.07 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 47 | 65 | 1.05 | -0.09 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.04 | -14.29% | 0.01 | 10 | 20 | 1.02 | -0.12 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.08 | -17.40% | 0.01 | 21,611 | 164 | 1.01 | -0.15 | 0.07 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.25 | -0.30 | -54.55% | 0.02 | 2 | 28 | 0.97 | -0.19 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.45 | -0.20 | -30.77% | 0.02 | 3 | 134 | 1.00 | -0.24 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 24.50 | 0.65 | 0.80 | 0.73 | 0.49 | -0.19 | -27.95% | 0.03 | 1 | 166 | 1.01 | -0.28 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.03 | -3.41% | 0.04 | 41 | 90 | 0.97 | -0.34 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 25.50 | 1.05 | 1.20 | 1.13 | 1.18 | -0.02 | -1.67% | 0.04 | 5 | 72 | 0.98 | -0.39 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 26.00 | 1.30 | 1.45 | 1.38 | 1.35 | -0.22 | -14.02% | 0.05 | 10 | 38 | 0.99 | -0.45 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 26.50 | 1.55 | 1.70 | 1.63 | 1.20 | -0.15 | -11.12% | 0.06 | 2 | 663 | 0.98 | -0.50 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 27.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.18 | -8.66% | 0.07 | 26 | 25 | 0.99 | -0.56 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 27.50 | 2.20 | 2.35 | 2.28 | 2.00 | 0.00 | 0.00% | 0.08 | 56 | 13 | 1.01 | -0.61 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 28.00 | 2.55 | 2.70 | 2.63 | 2.15 | -0.34 | -13.66% | 0.09 | 184 | 63 | 1.02 | -0.66 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 28.50 | 2.85 | 3.10 | 2.98 | 1.95 | -0.15 | -7.15% | 0.10 | 3 | 4 | 1.01 | -0.71 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | 3.10 | -0.40 | -11.43% | 0.12 | 3 | 19 | 1.00 | -0.75 | 0.09 | -0.08 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 29.50 | 3.60 | 3.90 | 3.75 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.04 | -0.79 | 0.08 | -0.07 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 3.23 | -0.77 | -19.25% | 0.14 | 5 | 23 | 1.03 | -0.82 | 0.07 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 30.50 | 4.40 | 4.80 | 4.60 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.03 | -0.85 | 0.07 | -0.06 | 7/17/2025 | 7/25/2025 12:44:02 PM EST |
| 31.00 | 4.90 | 5.20 | 5.05 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.04 | -0.87 | 0.06 | -0.05 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 31.50 | 5.40 | 5.70 | 5.55 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.05 | -0.89 | 0.05 | -0.05 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 32.00 | 5.80 | 6.20 | 6.00 | 5.33 | +1.53 | +40.27% | 0.19 | 1 | 12 | 1.25 | -0.91 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 6.30 | 6.70 | 6.50 | % | 0.20 | 0 | 0 | 1.32 | -0.92 | 0.04 | -0.04 | 7/25/2025 12:44:02 PM EST | |||
| 33.00 | 6.80 | 7.20 | 7.00 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.38 | -0.94 | 0.03 | -0.03 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 33.50 | 7.30 | 7.70 | 7.50 | % | 0.22 | 0 | 0 | 1.30 | -0.95 | 0.03 | -0.03 | 7/25/2025 12:44:02 PM EST | |||
| 34.00 | 7.80 | 8.10 | 7.95 | % | 0.23 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 34.50 | 8.20 | 8.60 | 8.40 | % | 0.24 | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 35.00 | 8.70 | 9.10 | 8.90 | % | 0.25 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 35.50 | 9.20 | 9.60 | 9.40 | % | 0.26 | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 36.00 | 9.70 | 10.10 | 9.90 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.57 | -0.99 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 36.50 | 10.30 | 10.60 | 10.45 | % | 0.29 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 37.00 | 10.70 | 11.20 | 10.95 | % | 0.30 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 37.50 | 11.20 | 11.60 | 11.40 | % | 0.30 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 38.00 | 11.70 | 12.10 | 11.90 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 12:44:02 PM EST |
| 38.50 | 12.20 | 12.60 | 12.40 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 39.00 | 12.70 | 13.10 | 12.90 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 39.50 | 13.30 | 13.60 | 13.45 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 40.00 | 13.80 | 14.10 | 13.95 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 95 | 1.94 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:02 PM EST |
| 41.00 | 14.70 | 15.10 | 14.90 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 42.00 | 15.70 | 16.10 | 15.90 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 43.00 | 16.70 | 17.10 | 16.90 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 44.00 | 17.70 | 18.10 | 17.90 | % | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 45.00 | 18.70 | 19.10 | 18.90 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 46.00 | 19.80 | 20.20 | 20.00 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 47.00 | 20.80 | 21.10 | 20.95 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |