Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $121.98 as of 10/6/2026 8:30:13 AM 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 | 67.70 | 70.40 | 69.05 | 69.05 | +12.65 | +22.43% | 1.15 | 18 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 65.00 | 62.70 | 65.50 | 64.10 | 64.10 | +15.30 | +31.36% | 0.99 | 18 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 70.00 | 57.80 | 60.50 | 59.15 | 49.15 | 0.00 | 0.00% | 0.84 | 0 | 9 | 4.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 75.00 | 52.60 | 55.50 | 54.05 | 53.09 | +8.85 | +20.01% | 0.72 | 2 | 82 | 3.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 76.00 | 51.70 | 54.50 | 53.10 | 52.40 | +9.23 | +21.39% | 0.70 | 14 | 119 | 3.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 77.00 | 50.80 | 53.40 | 52.10 | 51.40 | +9.16 | +21.69% | 0.68 | 12 | 37 | 3.45 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 78.00 | 49.80 | 52.50 | 51.15 | 35.55 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 79.00 | 48.80 | 51.50 | 50.15 | 49.00 | +13.80 | +39.21% | 0.63 | 9 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 80.00 | 47.80 | 50.50 | 49.15 | 48.05 | +13.84 | +40.46% | 0.61 | 22 | 13 | 3.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 81.00 | 46.60 | 49.50 | 48.05 | 47.00 | +12.18 | +34.98% | 0.59 | 19 | 56 | 3.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 82.00 | 45.70 | 48.50 | 47.10 | 47.08 | +13.21 | +39.01% | 0.57 | 60 | 56 | 3.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 83.00 | 44.80 | 47.50 | 46.15 | 46.15 | +13.21 | +40.11% | 0.56 | 59 | 79 | 3.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 84.00 | 43.80 | 46.50 | 45.15 | 43.45 | +10.92 | +33.57% | 0.54 | 5 | 80 | 3.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 85.00 | 42.80 | 45.50 | 44.15 | 31.60 | 0.00 | 0.00% | 0.52 | 0 | 104 | 2.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 86.00 | 41.80 | 44.50 | 43.15 | 29.25 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:58:59 AM EST |
| 87.00 | 40.70 | 43.50 | 42.10 | 41.74 | +9.17 | +28.16% | 0.48 | 5 | 9 | 2.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 88.00 | 39.80 | 42.40 | 41.10 | 40.74 | +9.09 | +28.72% | 0.47 | 5 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 89.00 | 38.80 | 41.50 | 40.15 | 36.98 | +11.47 | +44.97% | 0.45 | 1 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 90.00 | 37.80 | 40.40 | 39.10 | 23.00 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 91.00 | 36.80 | 39.50 | 38.15 | 25.16 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 92.00 | 35.70 | 38.50 | 37.10 | 36.45 | +12.18 | +50.19% | 0.40 | 10 | 30 | 2.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 93.00 | 34.80 | 37.50 | 36.15 | 35.45 | +12.11 | +51.89% | 0.39 | 11 | 48 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 94.00 | 33.80 | 36.30 | 35.05 | 25.46 | 0.00 | 0.00% | 0.37 | 0 | 33 | 2.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 95.00 | 33.30 | 35.10 | 34.20 | 33.97 | +7.60 | +28.83% | 0.36 | 19 | 103 | 2.36 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 96.00 | 31.80 | 34.50 | 33.15 | 33.05 | +10.25 | +44.96% | 0.35 | 14 | 59 | 2.23 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 97.00 | 31.40 | 32.70 | 32.05 | 30.07 | +7.37 | +32.47% | 0.33 | 8 | 115 | 2.17 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 98.00 | 30.00 | 32.30 | 31.15 | 31.00 | +13.50 | +77.15% | 0.32 | 11 | 53 | 1.73 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 99.00 | 29.00 | 31.50 | 30.25 | 28.05 | +6.40 | +29.57% | 0.31 | 3 | 58 | 2.04 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 100.00 | 28.40 | 30.10 | 29.25 | 29.01 | +7.12 | +32.53% | 0.29 | 41 | 272 | 1.98 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 101.00 | 27.20 | 29.30 | 28.25 | 27.00 | +7.78 | +40.48% | 0.28 | 1 | 37 | 1.92 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 102.00 | 26.00 | 28.00 | 27.00 | 26.04 | +7.70 | +41.99% | 0.26 | 2 | 84 | 1.86 | 0.99 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 103.00 | 25.00 | 27.40 | 26.20 | 23.00 | +5.69 | +32.88% | 0.25 | 61 | 148 | 1.80 | 0.99 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 104.00 | 23.70 | 26.20 | 24.95 | 25.38 | +8.77 | +52.80% | 0.24 | 6 | 685 | 1.79 | 0.98 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 105.00 | 23.30 | 25.20 | 24.25 | 24.11 | +7.03 | +41.16% | 0.23 | 31 | 779 | 1.73 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 106.00 | 21.80 | 24.40 | 23.10 | 22.40 | +10.10 | +82.12% | 0.22 | 15 | 170 | 1.67 | 0.98 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 107.00 | 20.90 | 23.30 | 22.10 | 22.30 | +10.23 | +84.76% | 0.21 | 103 | 174 | 1.60 | 0.97 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 108.00 | 20.20 | 22.70 | 21.45 | 21.33 | +9.87 | +86.13% | 0.20 | 18 | 163 | 1.54 | 0.96 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 109.00 | 19.50 | 21.10 | 20.30 | 20.41 | +9.56 | +88.12% | 0.19 | 36 | 82 | 1.53 | 0.96 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 110.00 | 18.60 | 20.50 | 19.55 | 19.90 | +7.12 | +55.72% | 0.18 | 234 | 1,056 | 1.28 | 0.95 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 111.00 | 17.30 | 19.50 | 18.40 | 18.35 | +7.75 | +73.12% | 0.17 | 12 | 112 | 1.45 | 0.94 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 112.00 | 16.80 | 18.60 | 17.70 | 17.71 | +7.61 | +75.35% | 0.16 | 50 | 176 | 1.34 | 0.93 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 113.00 | 15.30 | 17.70 | 16.50 | 16.31 | +9.11 | +126.53% | 0.15 | 34 | 246 | 1.36 | 0.92 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 114.00 | 14.40 | 16.70 | 15.55 | 15.39 | +5.79 | +60.32% | 0.14 | 20 | 306 | 1.33 | 0.91 | 0.01 | -0.37 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 115.00 | 14.00 | 15.30 | 14.65 | 14.97 | +6.02 | +67.27% | 0.13 | 165 | 1,357 | 0.89 | 0.89 | 0.02 | -0.40 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 116.00 | 12.60 | 14.80 | 13.70 | 14.00 | +5.30 | +60.92% | 0.12 | 55 | 423 | 1.27 | 0.88 | 0.02 | -0.43 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 117.00 | 12.20 | 13.60 | 12.90 | 13.11 | +5.71 | +77.17% | 0.11 | 1,088 | 1,216 | 1.23 | 0.86 | 0.02 | -0.46 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 118.00 | 11.50 | 12.60 | 12.05 | 12.10 | +5.26 | +76.91% | 0.10 | 75 | 525 | 0.97 | 0.84 | 0.02 | -0.49 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 119.00 | 10.60 | 11.80 | 11.20 | 11.55 | +5.25 | +83.34% | 0.09 | 71 | 352 | 0.94 | 0.82 | 0.02 | -0.53 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 120.00 | 9.80 | 11.00 | 10.40 | 10.65 | +4.84 | +83.31% | 0.09 | 1,186 | 2,521 | 0.99 | 0.80 | 0.02 | -0.56 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 121.00 | 9.20 | 10.40 | 9.80 | 9.95 | +4.65 | +87.74% | 0.08 | 149 | 706 | 0.95 | 0.77 | 0.03 | -0.59 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 122.00 | 8.50 | 9.70 | 9.10 | 9.20 | +4.30 | +87.76% | 0.07 | 138 | 290 | 0.97 | 0.75 | 0.03 | -0.63 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 123.00 | 7.80 | 8.50 | 8.15 | 8.45 | +4.06 | +92.49% | 0.07 | 86 | 287 | 0.94 | 0.72 | 0.03 | -0.66 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 124.00 | 7.20 | 7.90 | 7.55 | 7.80 | +3.80 | +95.00% | 0.06 | 98 | 187 | 0.98 | 0.69 | 0.03 | -0.68 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 125.00 | 6.60 | 7.60 | 7.10 | 7.16 | +3.56 | +98.89% | 0.06 | 1,017 | 1,228 | 0.95 | 0.65 | 0.03 | -0.71 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 126.00 | 6.00 | 6.60 | 6.30 | 6.20 | +2.95 | +90.77% | 0.05 | 155 | 443 | 0.98 | 0.62 | 0.03 | -0.73 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 127.00 | 5.50 | 6.20 | 5.85 | 6.25 | +3.35 | +115.52% | 0.05 | 251 | 466 | 1.00 | 0.59 | 0.03 | -0.74 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 128.00 | 5.00 | 5.60 | 5.30 | 5.29 | +2.84 | +115.92% | 0.04 | 513 | 291 | 0.99 | 0.55 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 129.00 | 4.50 | 5.10 | 4.80 | 4.74 | +2.34 | +97.50% | 0.04 | 424 | 153 | 1.00 | 0.52 | 0.03 | -0.76 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 130.00 | 4.20 | 4.60 | 4.40 | 4.41 | +2.23 | +102.30% | 0.03 | 5,690 | 2,660 | 1.00 | 0.49 | 0.03 | -0.77 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 131.00 | 3.70 | 4.30 | 4.00 | 3.80 | +1.81 | +90.96% | 0.03 | 248 | 146 | 1.03 | 0.46 | 0.03 | -0.77 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 132.00 | 3.30 | 3.90 | 3.60 | 3.75 | % | 0.03 | 130 | 0 | 1.00 | 0.42 | 0.03 | -0.76 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 133.00 | 2.90 | 3.60 | 3.25 | 3.40 | % | 0.02 | 67 | 0 | 1.00 | 0.40 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 134.00 | 2.70 | 3.20 | 2.95 | 3.20 | % | 0.02 | 76 | 0 | 1.01 | 0.37 | 0.03 | -0.74 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 135.00 | 2.50 | 2.85 | 2.68 | 2.55 | +1.26 | +97.68% | 0.02 | 1,050 | 1,213 | 1.03 | 0.34 | 0.03 | -0.73 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 136.00 | 2.25 | 2.80 | 2.53 | 2.42 | % | 0.02 | 42 | 0 | 1.02 | 0.31 | 0.03 | -0.71 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 137.00 | 2.00 | 2.55 | 2.28 | 2.35 | % | 0.02 | 35 | 0 | 1.03 | 0.29 | 0.03 | -0.68 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 138.00 | 1.80 | 2.15 | 1.98 | 2.10 | % | 0.01 | 57 | 0 | 1.05 | 0.27 | 0.03 | -0.66 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 139.00 | 1.60 | 1.85 | 1.73 | 1.75 | % | 0.01 | 25 | 0 | 1.05 | 0.25 | 0.02 | -0.63 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 140.00 | 1.40 | 1.70 | 1.55 | 1.60 | +0.81 | +102.54% | 0.01 | 1,366 | 1,166 | 1.06 | 0.23 | 0.02 | -0.60 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 145.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.49 | +106.53% | 0.01 | 2,519 | 2,448 | 1.07 | 0.14 | 0.02 | -0.45 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 150.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.18 | +51.43% | 0.00 | 570 | 1,060 | 1.14 | 0.08 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 155.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.17 | +130.77% | 0.00 | 2,747 | 256 | 1.16 | 0.05 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 160.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 160 | 694 | 1.20 | 0.03 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 165.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.11 | +550.00% | 0.00 | 59 | 90 | 1.27 | 0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 20 | 37 | 1.45 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 17 | 260 | 1.49 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM 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 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 10:58:59 AM EST |
| 77.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:59 AM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:58:59 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:58:59 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 11 | 1,220 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:58:59 AM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 10 | 36 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 364 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.36 | +0.33 | +1,100.00% | 0.00 | 10 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 137 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 89.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 143 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 850 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 178 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 249 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 612 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 53 | 455 | 1.40 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 23 | 88 | 1.49 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 24 | 206 | 1.32 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 33 | 1,116 | 1.27 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 13 | 120 | 1.35 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 161 | 426 | 1.25 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 101.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 26 | 129 | 1.20 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 22 | 202 | 1.21 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 103.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 28 | 684 | 1.13 | -0.01 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 104.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.27 | -77.15% | 0.00 | 39 | 209 | 1.13 | -0.02 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 349 | 1,069 | 1.14 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 106.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 21 | 209 | 1.09 | -0.02 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 107.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.70 | -82.36% | 0.00 | 136 | 170 | 1.14 | -0.03 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 108.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.62 | -77.50% | 0.00 | 48 | 263 | 1.07 | -0.04 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 109.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.60 | -75.00% | 0.00 | 50 | 131 | 1.11 | -0.04 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.81 | -73.64% | 0.00 | 406 | 1,130 | 1.04 | -0.05 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 111.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.85 | -73.92% | 0.00 | 35 | 185 | 1.01 | -0.06 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 112.00 | 0.30 | 0.40 | 0.35 | 0.35 | -1.15 | -76.67% | 0.00 | 72 | 111 | 1.01 | -0.07 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 113.00 | 0.30 | 0.50 | 0.40 | 0.40 | -1.24 | -75.61% | 0.00 | 70 | 278 | 1.01 | -0.08 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 114.00 | 0.40 | 0.55 | 0.48 | 0.50 | -1.69 | -77.17% | 0.00 | 69 | 114 | 1.02 | -0.09 | 0.01 | -0.37 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 115.00 | 0.55 | 0.70 | 0.63 | 0.56 | -1.59 | -73.96% | 0.01 | 845 | 936 | 0.99 | -0.11 | 0.02 | -0.40 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 116.00 | 0.55 | 0.85 | 0.70 | 0.70 | -2.30 | -76.67% | 0.01 | 209 | 371 | 0.98 | -0.12 | 0.02 | -0.43 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 117.00 | 0.65 | 1.00 | 0.83 | 0.85 | -1.97 | -69.86% | 0.01 | 210 | 239 | 0.99 | -0.14 | 0.02 | -0.46 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 118.00 | 1.00 | 1.10 | 1.05 | 1.05 | -2.15 | -67.19% | 0.01 | 185 | 2,935 | 0.98 | -0.16 | 0.02 | -0.49 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 119.00 | 1.00 | 1.35 | 1.18 | 1.12 | -2.21 | -66.37% | 0.01 | 108 | 183 | 0.99 | -0.18 | 0.02 | -0.53 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 120.00 | 1.20 | 1.50 | 1.35 | 1.38 | -2.77 | -66.75% | 0.01 | 641 | 1,181 | 0.99 | -0.20 | 0.02 | -0.56 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 121.00 | 1.50 | 1.80 | 1.65 | 1.67 | -2.91 | -63.54% | 0.01 | 59 | 45 | 1.01 | -0.23 | 0.03 | -0.59 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 122.00 | 1.55 | 2.10 | 1.83 | 2.05 | -2.98 | -59.25% | 0.02 | 81 | 20 | 0.98 | -0.25 | 0.03 | -0.63 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 123.00 | 2.00 | 2.50 | 2.25 | 2.15 | -10.95 | -83.59% | 0.02 | 70 | 4 | 0.99 | -0.28 | 0.03 | -0.66 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 124.00 | 2.25 | 2.80 | 2.53 | 2.47 | -7.01 | -73.95% | 0.02 | 285 | 4 | 0.99 | -0.31 | 0.03 | -0.68 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 125.00 | 2.80 | 3.20 | 3.00 | 3.00 | -5.00 | -62.50% | 0.02 | 467 | 119 | 1.01 | -0.35 | 0.03 | -0.71 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 126.00 | 2.95 | 3.70 | 3.33 | 3.27 | -8.55 | -72.34% | 0.03 | 99 | 5 | 1.01 | -0.38 | 0.03 | -0.73 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 127.00 | 3.40 | 4.10 | 3.75 | 3.70 | -10.04 | -73.08% | 0.03 | 251 | 7 | 1.00 | -0.41 | 0.03 | -0.74 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 128.00 | 4.10 | 4.60 | 4.35 | 4.34 | -7.25 | -62.56% | 0.03 | 168 | 3 | 1.03 | -0.45 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 129.00 | 4.70 | 5.10 | 4.90 | 4.91 | -7.92 | -61.73% | 0.04 | 156 | 203 | 1.00 | -0.48 | 0.03 | -0.76 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 130.00 | 4.90 | 5.70 | 5.30 | 5.22 | -8.61 | -62.26% | 0.04 | 149 | 222 | 1.01 | -0.51 | 0.03 | -0.77 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 131.00 | 5.20 | 6.30 | 5.75 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.99 | -0.54 | 0.03 | -0.77 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 132.00 | 5.90 | 7.00 | 6.45 | 6.92 | % | 0.05 | 26 | 0 | 1.00 | -0.57 | 0.03 | -0.76 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 133.00 | 6.50 | 7.70 | 7.10 | 8.11 | % | 0.05 | 29 | 0 | 1.04 | -0.60 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 134.00 | 7.20 | 8.30 | 7.75 | 8.69 | % | 0.06 | 29 | 0 | 1.00 | -0.63 | 0.03 | -0.74 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 135.00 | 7.90 | 9.00 | 8.45 | 9.31 | -5.87 | -38.67% | 0.06 | 18 | 10 | 1.05 | -0.66 | 0.03 | -0.73 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 136.00 | 8.50 | 9.90 | 9.20 | % | 0.07 | 0 | 0 | 1.06 | -0.69 | 0.03 | -0.71 | 10/6/2026 10:58:59 AM EST | |||
| 137.00 | 9.50 | 10.60 | 10.05 | % | 0.07 | 0 | 0 | 1.01 | -0.71 | 0.03 | -0.68 | 10/6/2026 10:58:59 AM EST | |||
| 138.00 | 10.00 | 11.50 | 10.75 | % | 0.08 | 0 | 0 | 1.05 | -0.73 | 0.03 | -0.66 | 10/6/2026 10:58:59 AM EST | |||
| 139.00 | 10.90 | 12.30 | 11.60 | 12.49 | % | 0.08 | 2 | 0 | 1.06 | -0.75 | 0.02 | -0.63 | 10/6/2026 | 10/6/2026 10:58:59 AM EST | |
| 140.00 | 11.80 | 13.00 | 12.40 | 12.10 | -9.30 | -43.46% | 0.09 | 4 | 9 | 1.08 | -0.77 | 0.02 | -0.60 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 145.00 | 15.50 | 17.60 | 16.55 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.19 | -0.86 | 0.02 | -0.45 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 150.00 | 20.80 | 22.20 | 21.50 | 40.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.85 | -0.92 | 0.01 | -0.31 | 9/22/2026 | 10/6/2026 10:58:59 AM EST |
| 155.00 | 25.40 | 27.00 | 26.20 | 41.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.71 | -0.95 | 0.01 | -0.20 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |
| 160.00 | 29.80 | 32.20 | 31.00 | 33.30 | -12.75 | -27.69% | 0.19 | 1 | 3 | 2.19 | -0.97 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 165.00 | 35.10 | 37.20 | 36.15 | 37.25 | -12.00 | -24.37% | 0.22 | 4 | 1 | 1.96 | -0.99 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 170.00 | 40.10 | 42.20 | 41.15 | 42.25 | -13.95 | -24.83% | 0.24 | 4 | 8 | 2.26 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:59 AM EST |
| 175.00 | 44.70 | 46.90 | 45.80 | 61.19 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.71 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:58:59 AM EST |