Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $35.48 as of 10/29/2025 8:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 20.10 | 24.50 | 22.30 | 25.95 | % | 1.72 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 14.00 | 19.40 | 23.00 | 21.20 | 24.70 | +2.21 | +9.83% | 1.51 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 15.00 | 18.60 | 22.00 | 20.30 | 23.78 | +2.27 | +10.56% | 1.35 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 16.00 | 17.60 | 21.00 | 19.30 | 23.30 | +1.60 | +7.38% | 1.21 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 16.50 | 20.00 | 18.25 | 22.35 | +1.60 | +7.72% | 1.07 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 15.70 | 19.00 | 17.35 | 19.75 | 0.00 | 0.00% | 0.96 | 0 | 6 | 9.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 14.60 | 18.00 | 16.30 | 18.30 | -0.50 | -2.66% | 0.86 | 10 | 6 | 9.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 13.70 | 17.00 | 15.35 | 17.35 | -0.52 | -2.91% | 0.77 | 10 | 24 | 8.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 12.60 | 16.00 | 14.30 | 18.10 | +2.46 | +15.73% | 0.68 | 1 | 7 | 8.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 11.60 | 15.00 | 13.30 | 17.15 | +2.49 | +16.99% | 0.60 | 1 | 8 | 7.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.50 | 11.00 | 14.50 | 12.75 | 16.25 | % | 0.57 | 6 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 23.00 | 10.80 | 14.00 | 12.40 | 15.80 | +2.58 | +19.52% | 0.54 | 25 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 9.90 | 13.50 | 11.70 | 15.79 | +2.97 | +23.17% | 0.50 | 19 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 10.50 | 13.00 | 11.75 | 12.75 | 0.00 | 0.00% | 0.49 | 0 | 11 | 6.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 24.50 | 9.20 | 12.50 | 10.85 | % | 0.44 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 9.50 | 12.00 | 10.75 | 12.50 | 0.00 | 0.00% | 0.43 | 0 | 11 | 6.14 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 25.50 | 8.50 | 11.40 | 9.95 | 13.70 | +1.62 | +13.42% | 0.39 | 2 | 1 | 5.75 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 7.60 | 10.90 | 9.25 | 13.29 | +2.94 | +28.41% | 0.36 | 2 | 52 | 5.53 | 0.99 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.50 | 7.00 | 10.50 | 8.75 | 12.25 | +1.05 | +9.38% | 0.33 | 3 | 2 | 5.46 | 0.99 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 6.80 | 10.00 | 8.40 | 10.65 | -0.10 | -0.93% | 0.31 | 4 | 117 | 5.24 | 0.98 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 27.50 | 7.20 | 9.20 | 8.20 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 30 | 4.59 | 0.97 | 0.01 | -0.07 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 28.00 | 5.80 | 9.00 | 7.40 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 37 | 4.80 | 0.97 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 28.50 | 5.00 | 8.20 | 6.60 | 8.25 | 0.00 | 0.00% | 0.23 | 0 | 6 | 4.18 | 0.96 | 0.02 | -0.10 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 29.00 | 5.00 | 7.80 | 6.40 | 9.12 | +0.82 | +9.88% | 0.22 | 1 | 69 | 4.11 | 0.95 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.50 | 4.30 | 7.50 | 5.90 | 8.72 | +3.94 | +82.43% | 0.20 | 1 | 5 | 4.16 | 0.93 | 0.03 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 4.00 | 7.10 | 5.55 | 6.05 | -0.75 | -11.03% | 0.18 | 35 | 414 | 4.07 | 0.91 | 0.04 | -0.23 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 30.50 | 4.30 | 6.40 | 5.35 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 19 | 3.61 | 0.90 | 0.04 | -0.26 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 31.00 | 2.90 | 6.20 | 4.55 | 5.74 | -0.21 | -3.53% | 0.15 | 5 | 85 | 3.76 | 0.87 | 0.05 | -0.29 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 31.50 | 3.40 | 5.80 | 4.60 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 32 | 3.66 | 0.84 | 0.06 | -0.33 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 32.00 | 3.30 | 4.70 | 4.00 | 3.69 | -1.66 | -31.03% | 0.12 | 3 | 225 | 2.77 | 0.81 | 0.06 | -0.36 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 32.50 | 2.60 | 4.70 | 3.65 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 151 | 3.11 | 0.78 | 0.07 | -0.39 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 33.00 | 1.75 | 4.30 | 3.03 | 4.57 | 0.00 | 0.00% | 0.09 | 0 | 273 | 3.00 | 0.75 | 0.07 | -0.41 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 33.50 | 2.00 | 3.40 | 2.70 | 2.99 | -1.19 | -28.47% | 0.08 | 10 | 114 | 1.17 | 0.71 | 0.08 | -0.42 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 34.00 | 1.70 | 3.40 | 2.55 | 4.23 | +0.23 | +5.75% | 0.07 | 23 | 167 | 1.51 | 0.67 | 0.08 | -0.44 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 34.50 | 1.35 | 3.10 | 2.23 | 3.57 | +0.17 | +5.00% | 0.06 | 18 | 144 | 1.51 | 0.63 | 0.09 | -0.45 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 1.00 | 2.80 | 1.90 | 1.43 | -1.77 | -55.32% | 0.05 | 24 | 1,748 | 1.49 | 0.58 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 35.50 | 1.00 | 2.80 | 1.90 | 2.95 | +1.01 | +52.07% | 0.05 | 12 | 360 | 1.73 | 0.54 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 36.00 | 0.80 | 1.90 | 1.35 | 1.10 | -1.06 | -49.08% | 0.04 | 36 | 307 | 1.42 | 0.50 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 36.50 | 0.40 | 2.20 | 1.30 | 1.84 | -0.02 | -1.08% | 0.04 | 6 | 234 | 1.56 | 0.45 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 37.00 | 0.30 | 1.45 | 0.88 | 0.70 | -0.98 | -58.34% | 0.02 | 46 | 916 | 1.30 | 0.41 | 0.08 | -0.45 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 37.50 | 0.40 | 1.40 | 0.90 | 0.75 | -0.58 | -43.61% | 0.02 | 88 | 479 | 1.51 | 0.37 | 0.08 | -0.43 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 1.10 | 0.58 | 0.50 | -0.50 | -50.00% | 0.02 | 48 | 183 | 1.22 | 0.34 | 0.08 | -0.42 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 2.00 | 1.00 | 0.88 | -0.45 | -33.84% | 0.03 | 255 | 13 | 3.09 | 0.30 | 0.07 | -0.39 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 39.00 | 0.30 | 1.40 | 0.85 | 0.80 | -0.35 | -30.44% | 0.02 | 53 | 74 | 1.87 | 0.27 | 0.07 | -0.37 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 1.15 | 0.58 | 1.32 | +0.29 | +28.16% | 0.01 | 1 | 29 | 2.50 | 0.24 | 0.06 | -0.34 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.35 | -50.00% | 0.01 | 49 | 1,136 | 1.45 | 0.21 | 0.06 | -0.33 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 40.50 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.14 | 0.18 | 0.05 | -0.29 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 41.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 25 | 713 | 1.71 | 0.17 | 0.05 | -0.28 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.14 | 0.04 | -0.24 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.15 | +42.86% | 0.01 | 1 | 33 | 2.41 | 0.12 | 0.04 | -0.22 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.20 | 0.11 | 0.04 | -0.20 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.53 | 0.09 | 0.03 | -0.16 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.85 | 0.07 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 44.00 | 0.05 | 1.00 | 0.53 | 0.29 | -0.03 | -9.38% | 0.01 | 5 | 5 | 2.39 | 0.07 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.70 | 0.05 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.55 | 0.04 | 0.02 | -0.07 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.04 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.60 | 0.03 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.69 | 0.03 | 0.01 | -0.04 | 10/29/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.98 | 0.02 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.40 | 0.02 | 0.01 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.48 | 0.02 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.44 | 0.01 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.04 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.54 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.86 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 1.80 | 0.90 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 3.40 | 1.70 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 37 | 8.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 102 | 7.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 167 | 6.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 69 | 6.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.19 | -76.00% | 0.01 | 1 | 1,126 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 4,128 | 2.39 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 4 | 3.27 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,233 | 2.15 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 26 | 3.54 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 2,975 | 1.92 | -0.02 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 129 | 2.08 | -0.03 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.02 | -22.23% | 0.01 | 21 | 2,432 | 2.33 | -0.03 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.95 | -0.04 | 0.02 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 54 | 3.03 | -0.05 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.70 | -0.07 | 0.03 | -0.17 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 1.10 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 181 | 2.29 | -0.09 | 0.04 | -0.23 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.70 | 0.35 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.44 | -0.10 | 0.04 | -0.26 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.22 | +0.07 | +46.67% | 0.01 | 10 | 92 | 2.27 | -0.13 | 0.05 | -0.29 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 31.50 | 0.10 | 0.90 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.82 | -0.16 | 0.06 | -0.33 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 32.00 | 0.15 | 0.60 | 0.38 | 0.31 | +0.07 | +29.17% | 0.01 | 4 | 216 | 1.54 | -0.19 | 0.06 | -0.36 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 32.50 | 0.10 | 0.60 | 0.35 | 0.39 | +0.07 | +21.88% | 0.01 | 15 | 92 | 1.35 | -0.22 | 0.07 | -0.39 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 33.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.15 | +42.86% | 0.01 | 4 | 286 | 1.40 | -0.25 | 0.07 | -0.41 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 33.50 | 0.40 | 1.65 | 1.03 | 0.51 | +0.06 | +13.34% | 0.03 | 13 | 61 | 1.84 | -0.29 | 0.08 | -0.42 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 34.00 | 0.50 | 1.10 | 0.80 | 0.95 | +0.43 | +82.70% | 0.02 | 14 | 190 | 1.44 | -0.33 | 0.08 | -0.44 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 34.50 | 0.75 | 1.50 | 1.13 | 1.00 | +0.28 | +38.89% | 0.03 | 2 | 58 | 1.58 | -0.37 | 0.09 | -0.45 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.95 | 1.65 | 1.30 | 1.45 | +0.65 | +81.25% | 0.04 | 10 | 343 | 1.54 | -0.42 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 35.50 | 1.30 | 1.65 | 1.48 | 1.40 | +0.11 | +8.53% | 0.04 | 222 | 434 | 1.47 | -0.46 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 36.00 | 1.40 | 2.20 | 1.80 | 1.75 | +0.33 | +23.24% | 0.05 | 42 | 681 | 1.53 | -0.50 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 36.50 | 1.80 | 3.30 | 2.55 | 1.65 | +0.15 | +10.00% | 0.07 | 31 | 152 | 1.96 | -0.55 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 37.00 | 2.15 | 3.10 | 2.63 | 1.31 | -0.64 | -32.83% | 0.07 | 12 | 1,013 | 1.72 | -0.59 | 0.08 | -0.45 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 37.50 | 2.40 | 4.10 | 3.25 | 2.00 | -0.20 | -9.10% | 0.09 | 17 | 571 | 1.96 | -0.63 | 0.08 | -0.43 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 2.85 | 4.50 | 3.68 | 1.48 | -1.61 | -52.11% | 0.10 | 2 | 370 | 2.03 | -0.66 | 0.08 | -0.42 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 38.50 | 3.20 | 4.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 101 | 2.49 | -0.70 | 0.07 | -0.39 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 39.00 | 3.10 | 5.10 | 4.10 | 4.50 | +1.75 | +63.64% | 0.11 | 25 | 1 | 2.63 | -0.73 | 0.07 | -0.37 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 39.50 | 3.00 | 5.10 | 4.05 | % | 0.10 | 0 | 0 | 2.22 | -0.76 | 0.06 | -0.34 | 10/29/2025 3:59:51 PM EST | |||
| 40.00 | 3.30 | 5.80 | 4.55 | 3.50 | -0.50 | -12.50% | 0.11 | 10 | 2 | 2.57 | -0.79 | 0.06 | -0.33 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 40.50 | 3.80 | 7.10 | 5.45 | % | 0.13 | 0 | 0 | 3.56 | -0.82 | 0.05 | -0.29 | 10/29/2025 3:59:51 PM EST | |||
| 41.00 | 4.30 | 7.00 | 5.65 | % | 0.14 | 0 | 0 | 3.16 | -0.83 | 0.05 | -0.28 | 10/29/2025 3:59:51 PM EST | |||
| 41.50 | 5.00 | 7.60 | 6.30 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 40 | 3.28 | -0.86 | 0.04 | -0.24 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 42.00 | 5.50 | 8.70 | 7.10 | % | 0.17 | 0 | 0 | 4.16 | -0.88 | 0.04 | -0.22 | 10/29/2025 3:59:51 PM EST | |||
| 42.50 | 5.60 | 8.10 | 6.85 | % | 0.16 | 0 | 0 | 2.92 | -0.89 | 0.04 | -0.20 | 10/29/2025 3:59:51 PM EST | |||
| 43.00 | 6.20 | 9.70 | 7.95 | % | 0.18 | 0 | 0 | 4.61 | -0.91 | 0.03 | -0.16 | 10/29/2025 3:59:51 PM EST | |||
| 43.50 | 6.70 | 9.00 | 7.85 | % | 0.18 | 0 | 0 | 2.99 | -0.93 | 0.03 | -0.12 | 10/29/2025 3:59:51 PM EST | |||
| 44.00 | 7.10 | 9.50 | 8.30 | % | 0.19 | 0 | 0 | 3.09 | -0.93 | 0.02 | -0.12 | 10/29/2025 3:59:51 PM EST | |||
| 44.50 | 7.60 | 10.40 | 9.00 | % | 0.20 | 0 | 0 | 3.71 | -0.95 | 0.02 | -0.08 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 8.10 | 11.40 | 9.75 | % | 0.22 | 0 | 0 | 4.40 | -0.96 | 0.02 | -0.07 | 10/29/2025 3:59:51 PM EST | |||
| 45.50 | 8.60 | 11.10 | 9.85 | 11.10 | % | 0.22 | 2 | 0 | 5.06 | -0.96 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 46.00 | 9.10 | 11.50 | 10.30 | 11.50 | % | 0.22 | 2 | 0 | 3.46 | -0.97 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 46.50 | 9.60 | 13.10 | 11.35 | 9.78 | % | 0.24 | 6 | 0 | 5.04 | -0.97 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 47.00 | 10.10 | 13.60 | 11.85 | 10.20 | % | 0.25 | 6 | 0 | 5.37 | -0.98 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 47.50 | 10.50 | 13.00 | 11.75 | % | 0.25 | 0 | 0 | 3.72 | -0.98 | 0.01 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 48.00 | 11.00 | 14.60 | 12.80 | 10.88 | % | 0.27 | 8 | 0 | 5.56 | -0.98 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 48.50 | 11.50 | 15.10 | 13.30 | 11.30 | % | 0.27 | 8 | 0 | 5.66 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 49.00 | 12.00 | 15.30 | 13.65 | 12.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.05 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 49.50 | 12.50 | 15.90 | 14.20 | 12.70 | % | 0.29 | 5 | 0 | 5.26 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 50.00 | 13.10 | 16.60 | 14.85 | 13.15 | -0.23 | -1.72% | 0.30 | 5 | 1 | 5.93 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 14.00 | 16.60 | 15.30 | % | 0.30 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 52.00 | 15.10 | 18.40 | 16.75 | 15.20 | -1.40 | -8.44% | 0.32 | 1 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 16.10 | 19.60 | 17.85 | 16.11 | -1.44 | -8.21% | 0.34 | 1 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 17.00 | 20.30 | 18.65 | % | 0.35 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 18.00 | 21.60 | 19.80 | 19.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 19.00 | 22.60 | 20.80 | 20.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 6.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |