Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $128.20 as of 8/21/2026 7:01:03 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 | 73.10 | 76.40 | 74.75 | 84.00 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 68.20 | 71.00 | 69.60 | 69.50 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 63.20 | 66.30 | 64.75 | 93.00 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 58.20 | 61.40 | 59.80 | 83.26 | 0.00 | 0.00% | 0.92 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 69.00 | 54.20 | 57.40 | 55.80 | 62.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 53.20 | 56.00 | 54.60 | 61.75 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 71.00 | 52.20 | 55.40 | 53.80 | 62.18 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 72.00 | 51.20 | 54.30 | 52.75 | 61.00 | +4.20 | +7.40% | 0.73 | 3 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 73.00 | 50.20 | 53.00 | 51.60 | 22.72 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:53 PM EST |
| 74.00 | 49.20 | 52.20 | 50.70 | 53.70 | +31.52 | +142.11% | 0.69 | 1 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 48.20 | 51.40 | 49.80 | 20.13 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:53 PM EST |
| 76.00 | 47.20 | 50.00 | 48.60 | 53.60 | +3.70 | +7.42% | 0.64 | 1 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 77.00 | 46.20 | 49.40 | 47.80 | % | 0.62 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 78.00 | 45.20 | 48.40 | 46.80 | % | 0.60 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 79.00 | 44.30 | 47.00 | 45.65 | 70.70 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 43.30 | 46.50 | 44.90 | 44.05 | -10.15 | -18.73% | 0.56 | 2 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 81.00 | 42.30 | 45.50 | 43.90 | 43.05 | -22.65 | -34.48% | 0.54 | 2 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 82.00 | 41.30 | 44.50 | 42.90 | % | 0.52 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 83.00 | 40.30 | 43.50 | 41.90 | 41.05 | % | 0.50 | 5 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 84.00 | 39.20 | 42.40 | 40.80 | 40.05 | -13.47 | -25.17% | 0.49 | 13 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 38.20 | 41.50 | 39.85 | 39.83 | -9.05 | -18.52% | 0.47 | 10 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 86.00 | 37.20 | 40.50 | 38.85 | 39.10 | -8.88 | -18.51% | 0.45 | 14 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 87.00 | 36.30 | 39.30 | 37.80 | 38.10 | -24.40 | -39.04% | 0.43 | 12 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 88.00 | 35.30 | 38.30 | 36.80 | 36.85 | -9.77 | -20.96% | 0.42 | 16 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 89.00 | 34.30 | 37.40 | 35.85 | 35.90 | -9.30 | -20.58% | 0.40 | 46 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 33.30 | 36.50 | 34.90 | 34.70 | +0.70 | +2.06% | 0.39 | 135 | 34 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 91.00 | 32.30 | 35.50 | 33.90 | 33.70 | -3.80 | -10.14% | 0.37 | 164 | 3 | 1.90 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 92.00 | 31.40 | 34.60 | 33.00 | 32.70 | -2.40 | -6.84% | 0.36 | 110 | 3 | 1.88 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 93.00 | 30.40 | 33.60 | 32.00 | 31.95 | -9.77 | -23.42% | 0.34 | 74 | 40 | 1.83 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 94.00 | 29.50 | 32.60 | 31.05 | 31.05 | -1.61 | -4.93% | 0.33 | 100 | 1 | 1.78 | 0.98 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 28.40 | 31.50 | 29.95 | 29.90 | -1.82 | -5.74% | 0.32 | 86 | 10 | 1.70 | 0.98 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 96.00 | 27.50 | 30.60 | 29.05 | 29.00 | -2.92 | -9.15% | 0.30 | 33 | 1 | 1.68 | 0.97 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 97.00 | 26.50 | 29.50 | 28.00 | 27.75 | -3.25 | -10.49% | 0.29 | 147 | 53 | 1.60 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 98.00 | 25.70 | 28.60 | 27.15 | 26.60 | -4.14 | -13.47% | 0.28 | 160 | 8 | 1.59 | 0.96 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 99.00 | 25.30 | 27.80 | 26.55 | 26.55 | -3.79 | -12.50% | 0.27 | 158 | 5 | 1.60 | 0.96 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 24.40 | 26.90 | 25.65 | 25.65 | -4.08 | -13.73% | 0.26 | 201 | 28 | 1.57 | 0.95 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 101.00 | 22.70 | 25.90 | 24.30 | 24.30 | -4.25 | -14.89% | 0.24 | 108 | 3 | 1.53 | 0.94 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 102.00 | 21.90 | 25.00 | 23.45 | 23.45 | -3.85 | -14.11% | 0.23 | 60 | 34 | 1.50 | 0.94 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 103.00 | 20.80 | 24.00 | 22.40 | 22.02 | -4.58 | -17.22% | 0.22 | 35 | 5 | 1.45 | 0.93 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 104.00 | 19.90 | 23.20 | 21.55 | 21.40 | -4.70 | -18.01% | 0.21 | 18 | 5 | 1.45 | 0.92 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 19.00 | 22.20 | 20.60 | 20.55 | -4.36 | -17.51% | 0.20 | 15 | 18 | 1.40 | 0.91 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 106.00 | 18.10 | 21.10 | 19.60 | 20.15 | -3.68 | -15.45% | 0.18 | 4 | 135 | 1.33 | 0.90 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 107.00 | 17.30 | 20.20 | 18.75 | 18.96 | -4.13 | -17.89% | 0.18 | 1 | 4 | 1.30 | 0.88 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 108.00 | 16.40 | 19.20 | 17.80 | 15.70 | -6.59 | -29.57% | 0.16 | 1 | 15 | 1.25 | 0.87 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 109.00 | 15.80 | 18.50 | 17.15 | 21.26 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.27 | 0.85 | 0.01 | -0.24 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 14.90 | 17.20 | 16.05 | 16.74 | -3.26 | -16.30% | 0.15 | 22 | 41 | 1.15 | 0.84 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 111.00 | 14.30 | 16.80 | 15.55 | 19.84 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.99 | 0.82 | 0.02 | -0.28 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 112.00 | 13.60 | 15.90 | 14.75 | 19.34 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.01 | 0.80 | 0.02 | -0.30 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 113.00 | 12.90 | 14.80 | 13.85 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.99 | 0.78 | 0.02 | -0.32 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 114.00 | 12.20 | 14.10 | 13.15 | 17.49 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.00 | 0.76 | 0.02 | -0.34 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 11.70 | 13.60 | 12.65 | 12.55 | -4.70 | -27.25% | 0.11 | 2 | 51 | 1.05 | 0.74 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 116.00 | 10.70 | 12.90 | 11.80 | 12.05 | -4.40 | -26.75% | 0.10 | 8 | 19 | 1.01 | 0.72 | 0.02 | -0.37 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 117.00 | 10.40 | 12.20 | 11.30 | 16.09 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.04 | 0.70 | 0.02 | -0.39 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 118.00 | 9.90 | 11.90 | 10.90 | 10.55 | -4.61 | -30.41% | 0.09 | 7 | 18 | 1.08 | 0.68 | 0.02 | -0.41 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 119.00 | 9.30 | 10.60 | 9.95 | 10.40 | -3.82 | -26.87% | 0.08 | 4 | 32 | 1.03 | 0.65 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 8.90 | 10.60 | 9.75 | 9.61 | -4.48 | -31.80% | 0.08 | 33 | 1,241 | 1.09 | 0.63 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 121.00 | 8.10 | 9.40 | 8.75 | 9.00 | -4.10 | -31.30% | 0.07 | 16 | 9 | 1.02 | 0.61 | 0.02 | -0.45 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 122.00 | 7.60 | 9.00 | 8.30 | 8.00 | -4.19 | -34.38% | 0.07 | 13 | 22 | 1.03 | 0.58 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 123.00 | 7.10 | 8.40 | 7.75 | 7.60 | -4.15 | -35.32% | 0.06 | 48 | 6 | 1.03 | 0.56 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 124.00 | 6.60 | 7.80 | 7.20 | 7.40 | -2.70 | -26.74% | 0.06 | 78 | 134 | 1.02 | 0.54 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 6.60 | 7.10 | 6.85 | 6.90 | -3.60 | -34.29% | 0.05 | 393 | 892 | 1.04 | 0.51 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 126.00 | 5.80 | 6.90 | 6.35 | 6.50 | -3.93 | -37.68% | 0.05 | 178 | 28 | 1.03 | 0.49 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 127.00 | 5.80 | 6.20 | 6.00 | 6.12 | -3.20 | -34.34% | 0.05 | 85 | 56 | 1.04 | 0.47 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 128.00 | 5.40 | 6.00 | 5.70 | 5.70 | -3.70 | -39.37% | 0.04 | 35 | 303 | 1.05 | 0.45 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 129.00 | 4.50 | 5.60 | 5.05 | 5.11 | -3.54 | -40.93% | 0.04 | 31 | 73 | 1.02 | 0.42 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 4.50 | 5.20 | 4.85 | 4.94 | -3.16 | -39.02% | 0.04 | 480 | 877 | 1.04 | 0.40 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 131.00 | 4.30 | 4.80 | 4.55 | 4.45 | -3.75 | -45.74% | 0.03 | 35 | 169 | 1.02 | 0.38 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 132.00 | 3.90 | 4.80 | 4.35 | 4.04 | -3.58 | -46.99% | 0.03 | 166 | 37 | 1.06 | 0.36 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 133.00 | 3.40 | 4.60 | 4.00 | 3.95 | -3.05 | -43.58% | 0.03 | 268 | 73 | 1.06 | 0.34 | 0.02 | -0.45 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 134.00 | 3.40 | 3.90 | 3.65 | 3.90 | -2.40 | -38.10% | 0.03 | 114 | 37 | 1.05 | 0.32 | 0.02 | -0.44 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 3.10 | 3.60 | 3.35 | 3.27 | -2.73 | -45.50% | 0.02 | 577 | 337 | 1.04 | 0.30 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 136.00 | 2.70 | 3.40 | 3.05 | 2.55 | -2.99 | -53.98% | 0.02 | 40 | 76 | 1.04 | 0.29 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 137.00 | 2.60 | 3.20 | 2.90 | 2.90 | -2.35 | -44.77% | 0.02 | 68 | 119 | 1.05 | 0.27 | 0.02 | -0.41 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 138.00 | 2.40 | 3.20 | 2.80 | 2.80 | -2.15 | -43.44% | 0.02 | 32 | 296 | 1.07 | 0.25 | 0.02 | -0.40 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 139.00 | 2.30 | 2.70 | 2.50 | 2.55 | -2.05 | -44.57% | 0.02 | 72 | 74 | 1.06 | 0.24 | 0.02 | -0.39 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 2.20 | 2.35 | 2.28 | 2.24 | -2.21 | -49.67% | 0.02 | 1,885 | 2,270 | 1.05 | 0.22 | 0.02 | -0.38 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 141.00 | 1.95 | 2.30 | 2.13 | 1.98 | -2.25 | -53.20% | 0.02 | 20 | 87 | 1.06 | 0.21 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 142.00 | 1.60 | 2.20 | 1.90 | 1.93 | -1.98 | -50.64% | 0.01 | 110 | 62 | 1.05 | 0.20 | 0.02 | -0.35 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 143.00 | 1.65 | 2.05 | 1.85 | 1.85 | -1.80 | -49.32% | 0.01 | 59 | 47 | 1.07 | 0.18 | 0.02 | -0.34 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 144.00 | 1.45 | 2.15 | 1.80 | 1.60 | -1.90 | -54.29% | 0.01 | 15 | 28 | 1.09 | 0.17 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 1.45 | 1.65 | 1.55 | 1.65 | -1.57 | -48.76% | 0.01 | 145 | 416 | 1.07 | 0.16 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 146.00 | 1.30 | 1.55 | 1.43 | 1.40 | -1.74 | -55.42% | 0.01 | 46 | 67 | 1.07 | 0.15 | 0.01 | -0.31 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 147.00 | 1.00 | 1.50 | 1.25 | 1.40 | -1.35 | -49.10% | 0.01 | 11 | 128 | 1.05 | 0.14 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 148.00 | 0.90 | 1.45 | 1.18 | 1.12 | -1.83 | -62.04% | 0.01 | 47 | 171 | 1.06 | 0.13 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 149.00 | 0.80 | 1.40 | 1.10 | 1.02 | -1.63 | -61.51% | 0.01 | 31 | 80 | 1.07 | 0.12 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 0.90 | 1.10 | 1.00 | 1.10 | -1.25 | -53.20% | 0.01 | 731 | 777 | 1.10 | 0.12 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 152.50 | 0.75 | 0.95 | 0.85 | 0.85 | -1.15 | -57.50% | 0.01 | 68 | 321 | 1.10 | 0.10 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 0.45 | 1.00 | 0.73 | 0.65 | -1.13 | -63.49% | 0.00 | 84 | 654 | 1.06 | 0.09 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 157.50 | 0.05 | 0.75 | 0.40 | 0.53 | -0.87 | -62.15% | 0.00 | 22 | 107 | 0.96 | 0.08 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.78 | -60.94% | 0.00 | 305 | 972 | 1.12 | 0.06 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 162.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.67 | -62.62% | 0.00 | 16 | 248 | 1.20 | 0.05 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.32 | -0.68 | -68.00% | 0.00 | 37 | 341 | 1.18 | 0.04 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 167.50 | 0.05 | 0.40 | 0.23 | 0.35 | -0.47 | -57.32% | 0.00 | 26 | 43 | 1.07 | 0.04 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.43 | -61.43% | 0.00 | 175 | 446 | 1.17 | 0.03 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 172.50 | 0.15 | 0.40 | 0.28 | 0.32 | -0.26 | -44.83% | 0.00 | 1 | 7 | 1.23 | 0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.29 | -61.71% | 0.00 | 56 | 471 | 1.12 | 0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.18 | -0.19 | -51.36% | 0.00 | 106 | 701 | 1.17 | 0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 11 | 248 | 1.36 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 39 | 241 | 1.38 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 421 | 1.52 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 18 | 294 | 1.59 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 171 | 1.40 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 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 | 0.25 | 0.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 719 | 81 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 224 | 767 | 1.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 22 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 181 | 387 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.35 | -87.50% | 0.00 | 10 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 28 | 113 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.60 | -92.31% | 0.01 | 10 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 0.80 | 0.40 | 0.09 | -0.04 | -30.77% | 0.00 | 13 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 87.00 | 0.05 | 1.20 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 26 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.31 | -75.61% | 0.00 | 14 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 274 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 91.00 | 0.10 | 0.20 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 92.00 | 0.05 | 0.25 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 93.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.09 | -31.04% | 0.00 | 33 | 49 | 1.11 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 94.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.06 | -19.36% | 0.00 | 30 | 4 | 1.06 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.12 | -32.44% | 0.00 | 131 | 170 | 1.01 | -0.02 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 96.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.13 | -34.22% | 0.00 | 12 | 6 | 0.96 | -0.03 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 97.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.13 | -30.24% | 0.00 | 31 | 30 | 1.02 | -0.03 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 98.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.20 | -36.37% | 0.00 | 17 | 77 | 0.95 | -0.04 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 99.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.12 | -21.82% | 0.00 | 30 | 54 | 1.03 | -0.04 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.15 | -28.31% | 0.00 | 206 | 452 | 0.96 | -0.05 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 101.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.17 | -25.38% | 0.00 | 57 | 25 | 1.02 | -0.06 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 102.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.05 | -7.70% | 0.00 | 68 | 35 | 0.98 | -0.06 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 103.00 | 0.40 | 0.75 | 0.58 | 0.65 | -0.05 | -7.15% | 0.01 | 14 | 66 | 0.98 | -0.07 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 104.00 | 0.60 | 1.05 | 0.83 | 0.70 | -0.05 | -6.67% | 0.01 | 36 | 88 | 1.03 | -0.08 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 0.60 | 0.95 | 0.78 | 0.95 | +0.02 | +2.16% | 0.01 | 153 | 467 | 0.97 | -0.09 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 106.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.13 | -11.51% | 0.01 | 35 | 39 | 0.98 | -0.10 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 107.00 | 0.90 | 1.15 | 1.03 | 1.11 | -0.09 | -7.50% | 0.01 | 35 | 171 | 0.97 | -0.12 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 108.00 | 1.10 | 1.40 | 1.25 | 1.10 | -0.18 | -14.07% | 0.01 | 42 | 40 | 0.95 | -0.13 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 109.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.05 | +3.71% | 0.01 | 70 | 96 | 0.98 | -0.15 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 1.35 | 1.70 | 1.53 | 1.54 | -0.07 | -4.35% | 0.01 | 766 | 508 | 0.97 | -0.16 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 111.00 | 1.65 | 2.00 | 1.83 | 1.75 | +0.05 | +2.95% | 0.02 | 64 | 31 | 0.99 | -0.18 | 0.02 | -0.28 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 112.00 | 1.85 | 2.15 | 2.00 | 2.15 | +0.20 | +10.26% | 0.02 | 48 | 313 | 0.97 | -0.20 | 0.02 | -0.30 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 113.00 | 1.80 | 2.55 | 2.18 | 2.39 | +0.24 | +11.17% | 0.02 | 263 | 88 | 0.96 | -0.22 | 0.02 | -0.32 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 114.00 | 2.05 | 2.80 | 2.43 | 2.65 | +0.33 | +14.23% | 0.02 | 63 | 171 | 0.96 | -0.24 | 0.02 | -0.34 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 2.50 | 3.20 | 2.85 | 2.86 | +0.28 | +10.86% | 0.02 | 328 | 448 | 0.99 | -0.26 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 116.00 | 2.75 | 3.40 | 3.08 | 3.10 | +0.25 | +8.78% | 0.03 | 43 | 65 | 0.97 | -0.28 | 0.02 | -0.37 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 117.00 | 2.90 | 3.80 | 3.35 | 3.67 | +0.58 | +18.77% | 0.03 | 116 | 277 | 0.96 | -0.30 | 0.02 | -0.39 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 118.00 | 3.30 | 4.20 | 3.75 | 4.10 | +0.80 | +24.25% | 0.03 | 150 | 110 | 0.96 | -0.32 | 0.02 | -0.41 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 119.00 | 3.80 | 4.40 | 4.10 | 4.50 | +0.95 | +26.77% | 0.03 | 104 | 71 | 0.96 | -0.35 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 4.30 | 4.70 | 4.50 | 4.50 | +0.20 | +4.66% | 0.04 | 479 | 1,009 | 0.96 | -0.37 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 121.00 | 4.50 | 5.20 | 4.85 | 5.25 | +0.61 | +13.15% | 0.04 | 132 | 78 | 0.94 | -0.39 | 0.02 | -0.45 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 122.00 | 5.10 | 5.80 | 5.45 | 5.20 | +0.20 | +4.00% | 0.04 | 105 | 83 | 0.97 | -0.42 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 123.00 | 5.60 | 6.10 | 5.85 | 6.55 | +1.42 | +27.68% | 0.05 | 119 | 72 | 0.95 | -0.44 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 124.00 | 6.10 | 6.60 | 6.35 | 6.20 | +0.40 | +6.90% | 0.05 | 98 | 83 | 0.95 | -0.46 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 6.60 | 7.20 | 6.90 | 6.61 | +0.53 | +8.72% | 0.06 | 270 | 425 | 0.96 | -0.49 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 126.00 | 7.10 | 7.70 | 7.40 | 7.50 | +1.15 | +18.11% | 0.06 | 22 | 57 | 0.95 | -0.51 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 127.00 | 7.60 | 8.80 | 8.20 | 7.94 | +1.15 | +16.94% | 0.06 | 51 | 67 | 0.98 | -0.53 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 128.00 | 7.80 | 9.40 | 8.60 | 9.05 | +1.55 | +20.67% | 0.07 | 57 | 118 | 0.95 | -0.55 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 129.00 | 8.20 | 10.10 | 9.15 | 9.50 | +1.50 | +18.75% | 0.07 | 29 | 91 | 0.94 | -0.58 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 9.10 | 10.70 | 9.90 | 10.44 | +1.94 | +22.83% | 0.08 | 176 | 449 | 0.96 | -0.60 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 131.00 | 10.10 | 11.10 | 10.60 | 11.00 | +0.98 | +9.78% | 0.08 | 9 | 136 | 0.96 | -0.62 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 132.00 | 10.20 | 12.10 | 11.15 | 11.63 | +2.13 | +22.43% | 0.08 | 65 | 135 | 0.94 | -0.64 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 133.00 | 10.80 | 12.80 | 11.80 | 12.40 | +1.30 | +11.72% | 0.09 | 7 | 93 | 0.93 | -0.66 | 0.02 | -0.45 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 134.00 | 12.10 | 13.50 | 12.80 | 12.80 | +1.25 | +10.83% | 0.10 | 66 | 96 | 0.98 | -0.68 | 0.02 | -0.44 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 12.70 | 13.80 | 13.25 | 13.10 | +1.80 | +15.93% | 0.10 | 135 | 364 | 0.93 | -0.70 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 136.00 | 13.50 | 16.00 | 14.75 | 14.17 | +1.87 | +15.21% | 0.11 | 5 | 33 | 1.05 | -0.71 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 137.00 | 13.30 | 16.40 | 14.85 | 15.63 | +1.38 | +9.69% | 0.11 | 16 | 58 | 0.92 | -0.73 | 0.02 | -0.41 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 138.00 | 15.10 | 16.80 | 15.95 | 16.66 | +2.55 | +18.08% | 0.12 | 43 | 49 | 0.99 | -0.75 | 0.02 | -0.40 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 139.00 | 15.30 | 18.30 | 16.80 | 16.87 | +1.60 | +10.48% | 0.12 | 32 | 476 | 0.98 | -0.76 | 0.02 | -0.39 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 16.50 | 18.40 | 17.45 | 17.10 | +1.60 | +10.33% | 0.12 | 46 | 322 | 0.96 | -0.78 | 0.02 | -0.38 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 141.00 | 17.50 | 19.60 | 18.55 | 19.00 | +0.20 | +1.07% | 0.13 | 2 | 31 | 1.03 | -0.79 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 142.00 | 17.60 | 20.60 | 19.10 | 19.34 | -1.45 | -6.98% | 0.13 | 1 | 36 | 0.92 | -0.80 | 0.02 | -0.35 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 143.00 | 18.60 | 21.50 | 20.05 | 20.05 | +3.35 | +20.06% | 0.14 | 6 | 38 | 0.94 | -0.82 | 0.02 | -0.34 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 144.00 | 19.60 | 22.50 | 21.05 | 20.65 | +2.30 | +12.54% | 0.15 | 11 | 10 | 0.97 | -0.83 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 20.80 | 23.30 | 22.05 | 22.05 | +3.18 | +16.86% | 0.15 | 8 | 177 | 1.01 | -0.84 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 146.00 | 21.60 | 24.10 | 22.85 | 20.35 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.98 | -0.85 | 0.01 | -0.31 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 147.00 | 22.50 | 25.20 | 23.85 | 24.17 | +3.22 | +15.37% | 0.16 | 3 | 220 | 0.99 | -0.86 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 148.00 | 23.50 | 25.00 | 24.25 | 24.10 | +2.54 | +11.79% | 0.16 | 24 | 61 | 0.86 | -0.87 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 149.00 | 23.90 | 26.90 | 25.40 | 25.75 | -1.00 | -3.74% | 0.17 | 4 | 34 | 1.44 | -0.88 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 25.30 | 27.00 | 26.15 | 27.00 | +3.60 | +15.39% | 0.17 | 77 | 102 | 0.81 | -0.88 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 152.50 | 26.90 | 30.20 | 28.55 | 28.20 | +2.23 | +8.59% | 0.19 | 6 | 28 | 1.51 | -0.90 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 29.40 | 32.20 | 30.80 | 31.45 | +4.94 | +18.64% | 0.20 | 6 | 139 | 1.47 | -0.91 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 157.50 | 31.80 | 34.90 | 33.35 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.59 | -0.92 | 0.01 | -0.22 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 34.00 | 37.30 | 35.65 | 36.50 | +2.80 | +8.31% | 0.22 | 24 | 20 | 1.64 | -0.94 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 162.50 | 36.60 | 39.70 | 38.15 | 41.03 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.68 | -0.95 | 0.01 | -0.15 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 38.90 | 42.10 | 40.50 | 41.20 | +13.82 | +50.48% | 0.25 | 3 | 24 | 1.72 | -0.96 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 167.50 | 41.60 | 44.60 | 43.10 | % | 0.26 | 0 | 0 | 1.78 | -0.96 | 0.00 | -0.14 | 8/21/2026 3:59:53 PM EST | |||
| 170.00 | 43.90 | 47.10 | 45.50 | 45.88 | +2.98 | +6.95% | 0.27 | 3 | 8 | 1.84 | -0.97 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 172.50 | 46.70 | 49.50 | 48.10 | 22.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.87 | -0.97 | 0.00 | -0.10 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 48.90 | 52.00 | 50.45 | 47.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.93 | -0.97 | 0.00 | -0.10 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 53.80 | 56.90 | 55.35 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.01 | -0.98 | 0.00 | -0.07 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 59.20 | 62.00 | 60.60 | % | 0.33 | 0 | 1 | 2.14 | -0.99 | 0.00 | -0.04 | 8/21/2026 3:59:53 PM EST | |||
| 190.00 | 63.90 | 66.90 | 65.40 | 73.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 68.90 | 71.90 | 70.40 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 200.00 | 73.50 | 77.10 | 75.30 | 74.97 | -1.33 | -1.75% | 0.38 | 2 | 2 | 2.40 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 205.00 | 79.10 | 81.90 | 80.50 | 63.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |