Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $24.70 as of 1/1/2026 7:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 12.25 | 10.68 | 10.39 | -1.61 | -13.42% | 0.76 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 15.00 | 7.90 | 11.25 | 9.58 | 9.50 | +0.34 | +3.72% | 0.64 | 9 | 16 | 9.31 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 16.00 | 7.15 | 10.25 | 8.70 | 8.55 | +0.19 | +2.28% | 0.54 | 1 | 30 | 8.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 17.00 | 5.50 | 9.30 | 7.40 | 8.06 | +0.68 | +9.22% | 0.44 | 4 | 27 | 7.78 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 18.00 | 4.40 | 8.30 | 6.35 | 6.56 | -0.94 | -12.54% | 0.35 | 10 | 18 | 7.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 19.00 | 3.80 | 7.25 | 5.53 | 6.09 | +0.79 | +14.91% | 0.29 | 5 | 77 | 6.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 20.00 | 2.67 | 5.95 | 4.31 | 5.31 | -0.09 | -1.67% | 0.22 | 9 | 160 | 4.98 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 21.00 | 1.69 | 4.40 | 3.05 | 4.30 | +0.10 | +2.39% | 0.15 | 5 | 64 | 3.38 | 1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 21.50 | 1.35 | 3.30 | 2.33 | 3.63 | +0.67 | +22.64% | 0.11 | 2 | 20 | 1.94 | 0.99 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 22.00 | 0.80 | 4.15 | 2.48 | 3.08 | +0.81 | +35.69% | 0.11 | 9 | 131 | 4.01 | 0.97 | 0.05 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 22.50 | 1.60 | 3.55 | 2.58 | 2.72 | +0.79 | +40.94% | 0.11 | 2 | 76 | 3.53 | 0.94 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 23.00 | 1.17 | 1.72 | 1.45 | 1.58 | +0.18 | +12.86% | 0.06 | 42 | 530 | 1.10 | 0.88 | 0.15 | -0.09 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 23.50 | 1.11 | 1.25 | 1.18 | 1.18 | +0.07 | +6.31% | 0.05 | 243 | 562 | 0.65 | 0.80 | 0.23 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 24.00 | 0.74 | 1.09 | 0.92 | 0.84 | +0.03 | +3.71% | 0.04 | 529 | 1,392 | 0.84 | 0.68 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 24.50 | 0.49 | 0.58 | 0.54 | 0.48 | -0.06 | -11.12% | 0.02 | 1,242 | 2,892 | 0.70 | 0.52 | 0.32 | -0.14 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 25.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.08 | -20.52% | 0.01 | 4,648 | 4,251 | 0.70 | 0.37 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 25.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.01 | 2,786 | 1,255 | 0.71 | 0.26 | 0.23 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 6,670 | 5,133 | 0.74 | 0.18 | 0.17 | -0.09 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 26.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,637 | 1,412 | 0.77 | 0.12 | 0.12 | -0.08 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2,759 | 3,591 | 0.81 | 0.08 | 0.09 | -0.06 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 27.50 | 0.02 | 0.14 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 345 | 925 | 1.06 | 0.04 | 0.05 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1,612 | 1,453 | 1.09 | 0.03 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 28.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 168 | 1,005 | 1.08 | 0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 391 | 1,671 | 1.16 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 123 | 698 | 1.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 655 | 3,624 | 1.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 232 | 1.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 165 | 908 | 1.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 543 | 2.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,093 | 1.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 377 | 2.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,144 | 1.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | 0.21 | +0.17 | +425.00% | 0.00 | 2 | 215 | 2.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 1,402 | 1.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 3.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 326 | 2.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 193 | 4.89 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 518 | 3.15 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 292 | 7.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 502 | 6.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 399 | 3.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 76 | 8.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 2.12 | 1.06 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST | |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.02 | +28.58% | 0.00 | 63 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 99 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.21 | 0.11 | 0.07 | +0.06 | +600.00% | 0.01 | 18 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.06 | +0.02 | +50.00% | 0.04 | 30 | 16 | 7.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.07 | +0.03 | +75.00% | 0.01 | 18 | 18 | 4.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 108 | 2.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 560 | 2.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 966 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 556 | 1,407 | 1.29 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 21.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 381 | 920 | 1.03 | -0.01 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 505 | 1,966 | 0.81 | -0.03 | 0.05 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 22.50 | 0.02 | 0.09 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 265 | 772 | 0.82 | -0.06 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 23.00 | 0.03 | 0.11 | 0.07 | 0.09 | -0.17 | -65.39% | 0.00 | 823 | 1,907 | 0.71 | -0.12 | 0.15 | -0.09 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 23.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.25 | -64.11% | 0.01 | 567 | 985 | 0.72 | -0.20 | 0.23 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 24.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.35 | -52.24% | 0.01 | 1,353 | 1,718 | 0.73 | -0.32 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 24.50 | 0.48 | 0.57 | 0.53 | 0.50 | -0.42 | -45.66% | 0.02 | 777 | 811 | 0.76 | -0.48 | 0.32 | -0.14 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 25.00 | 0.75 | 0.87 | 0.81 | 0.52 | -0.70 | -57.38% | 0.03 | 1,445 | 1,613 | 0.89 | -0.63 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 25.50 | 1.10 | 1.37 | 1.24 | 1.29 | -0.31 | -19.38% | 0.05 | 769 | 549 | 1.04 | -0.74 | 0.23 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 26.00 | 1.50 | 2.08 | 1.79 | 2.22 | +0.21 | +10.45% | 0.07 | 590 | 1,081 | 1.12 | -0.82 | 0.17 | -0.09 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 26.50 | 1.51 | 2.50 | 2.01 | 1.98 | -0.39 | -16.46% | 0.08 | 87 | 543 | 1.63 | -0.88 | 0.12 | -0.08 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 27.00 | 1.90 | 2.70 | 2.30 | 1.73 | -1.17 | -40.35% | 0.09 | 51 | 1,049 | 1.32 | -0.92 | 0.09 | -0.06 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 27.50 | 1.37 | 3.65 | 2.51 | 3.00 | -0.31 | -9.37% | 0.09 | 26 | 451 | 4.07 | -0.96 | 0.05 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 28.00 | 3.30 | 5.00 | 4.15 | 3.22 | -0.61 | -15.93% | 0.15 | 25 | 546 | 3.77 | -0.97 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 28.50 | 3.60 | 5.65 | 4.63 | 3.25 | -0.70 | -17.73% | 0.16 | 7 | 270 | 4.18 | -0.98 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 29.00 | 2.80 | 6.10 | 4.45 | 4.15 | +0.10 | +2.47% | 0.15 | 14 | 495 | 4.29 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 29.50 | 3.25 | 6.35 | 4.80 | 4.75 | +0.38 | +8.70% | 0.16 | 2 | 41 | 4.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 30.00 | 5.05 | 6.05 | 5.55 | 5.29 | +0.92 | +21.06% | 0.18 | 54 | 143 | 2.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 30.50 | 4.10 | 7.70 | 5.90 | 5.08 | 0.00 | 0.00% | 0.19 | 0 | 48 | 4.96 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 31.00 | 6.25 | 7.45 | 6.85 | 6.45 | +0.56 | +9.51% | 0.22 | 2 | 85 | 3.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 31.50 | 5.20 | 7.30 | 6.25 | 6.92 | +0.27 | +4.06% | 0.20 | 3 | 43 | 2.70 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 32.00 | 6.45 | 7.95 | 7.20 | 7.42 | +0.37 | +5.25% | 0.23 | 24 | 9 | 3.20 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 32.50 | 6.25 | 9.45 | 7.85 | 8.28 | 0.00 | 0.00% | 0.24 | 0 | 5 | 5.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 33.00 | 6.75 | 10.30 | 8.53 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 33.50 | 7.10 | 10.40 | 8.75 | 9.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 34.00 | 7.60 | 11.05 | 9.33 | 9.34 | -0.44 | -4.50% | 0.27 | 2 | 3 | 5.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 34.50 | 8.05 | 11.50 | 9.78 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 35.00 | 8.55 | 12.10 | 10.33 | 10.17 | +0.78 | +8.31% | 0.30 | 1 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 35.50 | 9.05 | 12.25 | 10.65 | % | 0.30 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 36.00 | 9.55 | 12.75 | 11.15 | 11.45 | +1.34 | +13.26% | 0.31 | 1 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 36.50 | 10.70 | 13.25 | 11.98 | 11.89 | -0.50 | -4.04% | 0.33 | 1 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 37.00 | 11.20 | 13.75 | 12.48 | 12.84 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 37.50 | 11.05 | 14.25 | 12.65 | 12.85 | % | 0.34 | 3 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST | |
| 38.00 | 11.55 | 14.75 | 13.15 | 12.79 | +0.46 | +3.74% | 0.35 | 2 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 38.50 | 12.10 | 15.25 | 13.68 | 13.19 | +0.41 | +3.21% | 0.36 | 1 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 39.00 | 12.55 | 15.75 | 14.15 | 14.84 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 40.00 | 13.55 | 16.75 | 15.15 | % | 0.38 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 41.00 | 14.55 | 17.75 | 16.15 | % | 0.39 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 42.00 | 15.55 | 18.75 | 17.15 | % | 0.41 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 43.00 | 16.55 | 20.50 | 18.53 | 18.42 | % | 0.43 | 2 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST | |
| 44.00 | 17.55 | 21.50 | 19.53 | 18.79 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 45.00 | 18.55 | 21.75 | 20.15 | 19.69 | 0.00 | 0.00% | 0.45 | 0 | 1 | 8.42 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 46.00 | 19.55 | 23.50 | 21.53 | 20.97 | -0.02 | -0.10% | 0.47 | 5 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 47.00 | 20.55 | 23.75 | 22.15 | 21.89 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.58 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 48.00 | 21.60 | 25.10 | 23.35 | 23.18 | +0.40 | +1.76% | 0.49 | 7 | 4 | 8.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 49.00 | 22.60 | 25.75 | 24.18 | 24.08 | -0.79 | -3.18% | 0.49 | 1 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 50.00 | 23.60 | 26.75 | 25.18 | 24.81 | 0.00 | 0.00% | 0.50 | 0 | 1 | 9.48 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 51.00 | 24.60 | 27.75 | 26.18 | 26.66 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 52.00 | 25.60 | 28.75 | 27.18 | 27.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |