Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $115.02 as of 10/5/2026 6:50:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.80 | 62.90 | 61.35 | 56.40 | +1.10 | +1.99% | 1.02 | 1 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 65.00 | 54.80 | 57.70 | 56.25 | 48.80 | % | 0.87 | 4 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 70.00 | 49.90 | 52.60 | 51.25 | 49.15 | +24.20 | +97.00% | 0.73 | 16 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 44.80 | 47.60 | 46.20 | 44.24 | +19.16 | +76.40% | 0.62 | 421 | 52 | 3.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 76.00 | 43.80 | 46.80 | 45.30 | 43.17 | +3.24 | +8.12% | 0.60 | 787 | 95 | 3.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 77.00 | 42.80 | 45.90 | 44.35 | 42.24 | +3.31 | +8.51% | 0.58 | 380 | 40 | 3.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 78.00 | 41.80 | 44.80 | 43.30 | 35.55 | % | 0.56 | 394 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 79.00 | 41.20 | 43.70 | 42.45 | 35.20 | % | 0.54 | 783 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 80.00 | 40.20 | 42.70 | 41.45 | 34.21 | -1.49 | -4.18% | 0.52 | 378 | 12 | 2.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 81.00 | 38.80 | 42.00 | 40.40 | 34.82 | % | 0.50 | 56 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 82.00 | 37.80 | 41.10 | 39.45 | 33.87 | +0.94 | +2.86% | 0.48 | 66 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 83.00 | 37.10 | 40.10 | 38.60 | 32.94 | +1.01 | +3.17% | 0.47 | 87 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 84.00 | 36.20 | 39.10 | 37.65 | 32.53 | +10.88 | +50.26% | 0.45 | 79 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 85.00 | 34.70 | 37.70 | 36.20 | 31.60 | +1.45 | +4.81% | 0.43 | 2 | 104 | 2.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 86.00 | 33.80 | 36.90 | 35.35 | 29.25 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 87.00 | 32.80 | 35.40 | 34.10 | 32.57 | +4.13 | +14.53% | 0.39 | 5 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 88.00 | 32.40 | 34.70 | 33.55 | 31.65 | +5.15 | +19.44% | 0.38 | 5 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 89.00 | 30.80 | 34.00 | 32.40 | 25.51 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.40 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 90.00 | 29.80 | 32.40 | 31.10 | 23.00 | -2.94 | -11.34% | 0.35 | 3 | 27 | 2.00 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 91.00 | 28.90 | 31.40 | 30.15 | 25.16 | +1.01 | +4.19% | 0.33 | 1 | 11 | 1.94 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 92.00 | 27.90 | 30.70 | 29.30 | 24.27 | +1.02 | +4.39% | 0.32 | 21 | 15 | 2.06 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 93.00 | 26.90 | 30.00 | 28.45 | 23.34 | +0.09 | +0.39% | 0.31 | 25 | 35 | 2.14 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 94.00 | 25.90 | 28.90 | 27.40 | 25.46 | +3.47 | +15.78% | 0.29 | 16 | 42 | 2.03 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 95.00 | 24.90 | 27.80 | 26.35 | 26.37 | +5.37 | +25.58% | 0.28 | 35 | 102 | 1.92 | 0.99 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 96.00 | 23.90 | 26.90 | 25.40 | 22.80 | +2.56 | +12.65% | 0.26 | 25 | 47 | 1.90 | 0.98 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 97.00 | 22.90 | 25.60 | 24.25 | 22.70 | +3.35 | +17.32% | 0.25 | 15 | 111 | 1.70 | 0.98 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 98.00 | 22.00 | 24.90 | 23.45 | 17.50 | -1.06 | -5.72% | 0.24 | 16 | 53 | 1.78 | 0.98 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 99.00 | 21.00 | 24.40 | 22.70 | 21.65 | +4.08 | +23.23% | 0.23 | 15 | 58 | 1.91 | 0.98 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 100.00 | 20.90 | 22.40 | 21.65 | 21.89 | +5.64 | +34.71% | 0.22 | 53 | 284 | 1.43 | 0.96 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 101.00 | 19.40 | 22.30 | 20.85 | 19.22 | +3.76 | +24.33% | 0.21 | 29 | 28 | 1.75 | 0.96 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 102.00 | 18.60 | 21.30 | 19.95 | 18.34 | +3.69 | +25.19% | 0.20 | 40 | 84 | 1.68 | 0.96 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 103.00 | 18.30 | 19.80 | 19.05 | 17.31 | +3.21 | +22.77% | 0.18 | 82 | 96 | 1.43 | 0.94 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 104.00 | 16.10 | 19.30 | 17.70 | 16.61 | +3.66 | +28.27% | 0.17 | 26 | 681 | 1.55 | 0.93 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 105.00 | 16.40 | 18.30 | 17.35 | 17.08 | +5.38 | +45.99% | 0.17 | 38 | 790 | 1.49 | 0.92 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 106.00 | 15.40 | 17.90 | 16.65 | 12.30 | +0.79 | +6.87% | 0.16 | 21 | 172 | 1.61 | 0.91 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 107.00 | 14.00 | 17.00 | 15.50 | 12.07 | +1.32 | +12.28% | 0.14 | 173 | 226 | 1.57 | 0.90 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 108.00 | 12.50 | 15.00 | 13.75 | 11.46 | +1.41 | +14.03% | 0.13 | 20 | 169 | 1.20 | 0.88 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 109.00 | 11.80 | 14.80 | 13.30 | 10.85 | +1.95 | +21.91% | 0.12 | 34 | 98 | 1.38 | 0.87 | 0.02 | -0.33 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 110.00 | 12.30 | 13.20 | 12.75 | 12.78 | +4.38 | +52.15% | 0.12 | 279 | 1,087 | 1.01 | 0.85 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 111.00 | 11.20 | 12.30 | 11.75 | 10.60 | +2.90 | +37.67% | 0.11 | 53 | 113 | 0.94 | 0.83 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 112.00 | 10.40 | 11.60 | 11.00 | 10.10 | +3.10 | +44.29% | 0.10 | 93 | 192 | 0.96 | 0.81 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 113.00 | 9.60 | 10.80 | 10.20 | 7.20 | +0.70 | +10.77% | 0.09 | 76 | 232 | 0.95 | 0.78 | 0.02 | -0.45 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 114.00 | 9.30 | 9.90 | 9.60 | 9.60 | +3.57 | +59.21% | 0.08 | 157 | 285 | 0.99 | 0.76 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 115.00 | 8.30 | 9.30 | 8.80 | 8.95 | +3.47 | +63.33% | 0.08 | 1,483 | 1,337 | 0.97 | 0.73 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 116.00 | 7.70 | 8.60 | 8.15 | 8.70 | +3.73 | +75.05% | 0.07 | 623 | 273 | 0.97 | 0.70 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 117.00 | 7.10 | 7.70 | 7.40 | 7.40 | +2.51 | +51.33% | 0.06 | 2,257 | 579 | 0.95 | 0.67 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 118.00 | 6.70 | 7.20 | 6.95 | 6.84 | +2.69 | +64.82% | 0.06 | 903 | 582 | 0.99 | 0.64 | 0.03 | -0.57 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 119.00 | 5.80 | 6.80 | 6.30 | 6.30 | +2.45 | +63.64% | 0.05 | 768 | 156 | 0.99 | 0.61 | 0.03 | -0.59 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 120.00 | 5.70 | 5.80 | 5.75 | 5.81 | +2.41 | +70.89% | 0.05 | 4,744 | 2,237 | 0.98 | 0.57 | 0.03 | -0.61 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 121.00 | 5.10 | 5.50 | 5.30 | 5.30 | +2.10 | +65.63% | 0.04 | 1,260 | 573 | 0.98 | 0.54 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 122.00 | 4.60 | 5.10 | 4.85 | 4.90 | +2.00 | +68.97% | 0.04 | 526 | 119 | 0.99 | 0.51 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 123.00 | 4.20 | 5.00 | 4.60 | 4.39 | +1.85 | +72.84% | 0.04 | 307 | 154 | 0.98 | 0.48 | 0.03 | -0.63 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 124.00 | 3.80 | 4.20 | 4.00 | 4.00 | +1.58 | +65.29% | 0.03 | 251 | 116 | 1.01 | 0.45 | 0.03 | -0.63 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 125.00 | 3.50 | 3.80 | 3.65 | 3.60 | +1.44 | +66.67% | 0.03 | 2,156 | 800 | 1.00 | 0.42 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 126.00 | 3.00 | 3.60 | 3.30 | 3.25 | +1.26 | +63.32% | 0.03 | 154 | 394 | 1.01 | 0.39 | 0.03 | -0.61 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 127.00 | 2.80 | 3.30 | 3.05 | 2.90 | +1.10 | +61.12% | 0.02 | 346 | 257 | 1.04 | 0.36 | 0.03 | -0.60 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 128.00 | 2.50 | 2.95 | 2.73 | 2.45 | +0.84 | +52.18% | 0.02 | 322 | 36 | 1.02 | 0.33 | 0.03 | -0.59 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 129.00 | 2.20 | 2.75 | 2.48 | 2.40 | +1.00 | +71.43% | 0.02 | 192 | 29 | 1.03 | 0.31 | 0.03 | -0.58 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 130.00 | 2.10 | 2.25 | 2.18 | 2.18 | +0.88 | +67.70% | 0.02 | 5,275 | 1,676 | 1.02 | 0.29 | 0.03 | -0.56 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 131.00 | 1.60 | 2.05 | 1.83 | 1.99 | +0.79 | +65.84% | 0.01 | 194 | 86 | 0.99 | 0.26 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 135.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.51 | +65.39% | 0.01 | 802 | 728 | 1.05 | 0.19 | 0.02 | -0.46 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 140.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.32 | +68.09% | 0.01 | 1,892 | 726 | 1.08 | 0.12 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 145.00 | 0.45 | 0.55 | 0.50 | 0.46 | +0.16 | +53.34% | 0.00 | 3,836 | 167 | 1.13 | 0.07 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 0.00 | 474 | 720 | 1.20 | 0.04 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 155.00 | 0.15 | 0.25 | 0.20 | 0.13 | -0.02 | -13.34% | 0.00 | 128 | 173 | 1.22 | 0.03 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.13 | +0.02 | +18.19% | 0.00 | 680 | 59 | 1.26 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.08 | -80.00% | 0.00 | 48 | 43 | 1.63 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 14 | 30 | 1.43 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 0.15 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 257 | 1.64 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 175 | 2.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 131 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 59 | 1,223 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.04 | +50.00% | 0.00 | 24 | 385 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 7 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 146 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.70 | 0.35 | 0.30 | +0.22 | +275.00% | 0.00 | 6 | 143 | 2.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 14 | 145 | 1.71 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 159 | 788 | 1.32 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 45 | 1.32 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 179 | 1.38 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 218 | 139 | 1.33 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 94.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 70 | 606 | 1.15 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 130 | 427 | 1.15 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 16 | 80 | 1.16 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 97.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 35 | 194 | 1.11 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 98.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.38 | -79.17% | 0.00 | 1,010 | 203 | 1.05 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.35 | -58.34% | 0.00 | 87 | 57 | 1.25 | -0.02 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.34 | -66.67% | 0.00 | 437 | 359 | 1.04 | -0.04 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 101.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.33 | -56.90% | 0.00 | 82 | 107 | 1.03 | -0.04 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 102.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.46 | -56.79% | 0.00 | 73 | 154 | 1.15 | -0.04 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 103.00 | 0.05 | 0.40 | 0.23 | 0.40 | -0.47 | -54.03% | 0.00 | 204 | 565 | 0.91 | -0.06 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 104.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.71 | -66.99% | 0.00 | 151 | 109 | 0.98 | -0.07 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.67 | -57.27% | 0.00 | 1,028 | 664 | 1.00 | -0.08 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 106.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.90 | -64.29% | 0.00 | 156 | 110 | 0.98 | -0.09 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 107.00 | 0.55 | 0.75 | 0.65 | 0.85 | -0.83 | -49.41% | 0.01 | 159 | 109 | 1.00 | -0.10 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 108.00 | 0.20 | 0.95 | 0.58 | 0.80 | -1.02 | -56.05% | 0.01 | 213 | 166 | 0.89 | -0.12 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 109.00 | 0.65 | 0.95 | 0.80 | 0.80 | -1.30 | -61.91% | 0.01 | 135 | 76 | 0.95 | -0.13 | 0.02 | -0.33 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 110.00 | 0.90 | 1.05 | 0.98 | 1.10 | -1.46 | -57.04% | 0.01 | 1,402 | 417 | 0.96 | -0.15 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 111.00 | 0.90 | 1.30 | 1.10 | 1.15 | -1.85 | -61.67% | 0.01 | 256 | 162 | 0.94 | -0.17 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 112.00 | 1.25 | 1.50 | 1.38 | 1.50 | -1.89 | -55.76% | 0.01 | 195 | 73 | 0.96 | -0.19 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 113.00 | 1.35 | 1.90 | 1.63 | 1.64 | -2.13 | -56.50% | 0.01 | 529 | 32 | 0.97 | -0.22 | 0.02 | -0.45 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 114.00 | 1.65 | 2.15 | 1.90 | 2.19 | -2.01 | -47.86% | 0.02 | 116 | 78 | 0.97 | -0.24 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 115.00 | 2.00 | 2.25 | 2.13 | 2.15 | -2.75 | -56.13% | 0.02 | 877 | 375 | 0.95 | -0.27 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 116.00 | 1.15 | 2.80 | 1.98 | 3.00 | -2.15 | -41.75% | 0.02 | 395 | 125 | 0.84 | -0.30 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 117.00 | 2.55 | 2.90 | 2.73 | 2.82 | -4.38 | -60.84% | 0.02 | 261 | 35 | 0.97 | -0.33 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 118.00 | 3.10 | 3.40 | 3.25 | 3.20 | -4.10 | -56.17% | 0.03 | 3,422 | 28 | 0.97 | -0.36 | 0.03 | -0.57 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 119.00 | 2.70 | 4.20 | 3.45 | 3.33 | -4.71 | -58.59% | 0.03 | 244 | 5 | 0.92 | -0.39 | 0.03 | -0.59 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 120.00 | 4.00 | 4.30 | 4.15 | 4.15 | -3.61 | -46.53% | 0.03 | 1,648 | 140 | 0.97 | -0.43 | 0.03 | -0.61 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 121.00 | 4.00 | 4.80 | 4.40 | 4.58 | -4.12 | -47.36% | 0.04 | 50 | 9 | 0.93 | -0.46 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 122.00 | 4.60 | 5.40 | 5.00 | 5.03 | -4.42 | -46.78% | 0.04 | 20 | 5 | 0.94 | -0.49 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 123.00 | 5.10 | 6.40 | 5.75 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.98 | -0.52 | 0.03 | -0.63 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 124.00 | 5.70 | 7.00 | 6.35 | 9.48 | -9.02 | -48.76% | 0.05 | 1 | 3 | 0.99 | -0.55 | 0.03 | -0.63 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 125.00 | 6.30 | 7.70 | 7.00 | 8.00 | -4.00 | -33.34% | 0.06 | 41 | 81 | 1.00 | -0.58 | 0.03 | -0.62 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 126.00 | 7.00 | 8.30 | 7.65 | 11.82 | -13.96 | -54.16% | 0.06 | 1 | 6 | 1.00 | -0.61 | 0.03 | -0.61 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 127.00 | 7.70 | 8.90 | 8.30 | 13.74 | -7.09 | -34.04% | 0.07 | 1 | 7 | 0.99 | -0.64 | 0.03 | -0.60 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 128.00 | 8.50 | 9.70 | 9.10 | 11.59 | -9.81 | -45.85% | 0.07 | 7 | 2 | 1.02 | -0.67 | 0.03 | -0.59 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 129.00 | 9.20 | 10.40 | 9.80 | 12.83 | % | 0.08 | 203 | 0 | 1.01 | -0.69 | 0.03 | -0.58 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 130.00 | 10.20 | 11.00 | 10.60 | 13.83 | -2.02 | -12.75% | 0.08 | 216 | 20 | 1.03 | -0.71 | 0.03 | -0.56 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 131.00 | 11.00 | 11.90 | 11.45 | 13.30 | -9.70 | -42.18% | 0.09 | 4 | 2 | 1.05 | -0.74 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 135.00 | 14.10 | 15.30 | 14.70 | 15.18 | -5.65 | -27.13% | 0.11 | 1 | 11 | 1.05 | -0.81 | 0.02 | -0.46 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 140.00 | 17.90 | 21.00 | 19.45 | 21.40 | -3.81 | -15.12% | 0.14 | 2 | 9 | 1.66 | -0.88 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 145.00 | 22.30 | 25.70 | 24.00 | 25.50 | -5.50 | -17.75% | 0.17 | 1 | 3 | 1.80 | -0.93 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 150.00 | 27.90 | 30.50 | 29.20 | 40.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | -0.96 | 0.01 | -0.17 | 9/22/2026 | 10/5/2026 3:59:57 PM EST |
| 155.00 | 32.30 | 35.10 | 33.70 | 41.05 | -13.05 | -24.13% | 0.22 | 6 | 1 | 2.01 | -0.97 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 160.00 | 37.50 | 40.40 | 38.95 | 46.05 | -11.95 | -20.61% | 0.24 | 6 | 1 | 2.29 | -0.98 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 165.00 | 42.80 | 45.30 | 44.05 | 49.25 | -0.95 | -1.90% | 0.27 | 2 | 2 | 2.42 | -0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 170.00 | 47.50 | 49.90 | 48.70 | 56.20 | +1.05 | +1.91% | 0.29 | 14 | 2 | 2.43 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 175.00 | 52.60 | 55.30 | 53.95 | 61.19 | % | 0.31 | 12 | 0 | 2.73 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |