Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $36.71 as of 1/13/2026 8:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 34.55 | 37.65 | 36.10 | 36.69 | -0.36 | -0.98% | 36.10 | 29 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 2.00 | 34.25 | 36.60 | 35.43 | 34.55 | -1.74 | -4.80% | 17.71 | 31 | 280 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 3.00 | 33.30 | 34.15 | 33.73 | 33.67 | -1.94 | -5.45% | 11.24 | 10 | 1,597 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 4.00 | 32.35 | 33.15 | 32.75 | 32.43 | -2.27 | -6.55% | 8.19 | 6 | 1,287 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 5.00 | 31.25 | 32.15 | 31.70 | 31.38 | -1.51 | -4.60% | 6.34 | 10 | 2,250 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 6.00 | 30.20 | 32.60 | 31.40 | 30.45 | -1.45 | -4.55% | 5.23 | 10 | 797 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 7.00 | 29.25 | 31.50 | 30.38 | 29.69 | -2.35 | -7.34% | 4.34 | 11 | 3,680 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 8.00 | 27.25 | 30.60 | 28.93 | 29.07 | -0.79 | -2.65% | 3.62 | 35 | 463 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 9.00 | 26.35 | 29.60 | 27.98 | 28.08 | -1.33 | -4.53% | 3.11 | 51 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 10.00 | 25.35 | 27.55 | 26.45 | 27.20 | -1.15 | -4.06% | 2.65 | 16 | 7,878 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 11.00 | 24.35 | 26.30 | 25.33 | 25.80 | -1.77 | -6.42% | 2.30 | 41 | 1,815 | 9.74 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 12.00 | 23.10 | 26.60 | 24.85 | 25.64 | -0.82 | -3.10% | 2.07 | 81 | 2,664 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 13.00 | 22.55 | 25.60 | 24.08 | 25.02 | -0.06 | -0.24% | 1.85 | 1 | 851 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 14.00 | 22.15 | 24.65 | 23.40 | 22.80 | -1.14 | -4.77% | 1.67 | 23 | 947 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 15.00 | 21.35 | 22.00 | 21.68 | 22.15 | -0.88 | -3.83% | 1.45 | 20 | 10,371 | 7.58 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 16.00 | 20.15 | 22.45 | 21.30 | 21.02 | -1.98 | -8.61% | 1.33 | 1 | 893 | 9.58 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 17.00 | 19.35 | 20.60 | 19.98 | 20.15 | -1.35 | -6.28% | 1.18 | 198 | 2,550 | 7.26 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 18.00 | 18.45 | 19.55 | 19.00 | 19.15 | -1.85 | -8.81% | 1.06 | 4 | 3,086 | 6.70 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 19.00 | 17.40 | 18.45 | 17.93 | 17.62 | -2.33 | -11.68% | 0.94 | 5 | 1,818 | 6.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 20.00 | 16.25 | 17.10 | 16.68 | 16.15 | -1.75 | -9.78% | 0.83 | 3 | 7,183 | 4.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 21.00 | 15.30 | 17.50 | 16.40 | 16.50 | -0.75 | -4.35% | 0.78 | 103 | 3,493 | 7.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 21.50 | 14.75 | 17.05 | 15.90 | 15.82 | -1.15 | -6.78% | 0.74 | 2 | 136 | 6.94 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 22.00 | 14.40 | 15.30 | 14.85 | 15.10 | -1.46 | -8.82% | 0.67 | 5 | 764 | 4.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 22.50 | 12.25 | 16.15 | 14.20 | 14.70 | -1.44 | -8.93% | 0.63 | 14 | 43 | 6.66 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 23.00 | 13.25 | 14.00 | 13.63 | 14.35 | -0.88 | -5.78% | 0.59 | 34 | 1,073 | 3.66 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 23.50 | 12.65 | 14.35 | 13.50 | 13.32 | -2.08 | -13.51% | 0.57 | 1 | 64 | 5.40 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 24.00 | 12.30 | 13.70 | 13.00 | 13.04 | -1.25 | -8.75% | 0.54 | 22 | 1,249 | 4.69 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 24.50 | 11.70 | 13.25 | 12.48 | 13.20 | 0.00 | 0.00% | 0.51 | 0 | 166 | 4.59 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 25.00 | 11.65 | 11.85 | 11.75 | 11.77 | -1.33 | -10.16% | 0.47 | 1,388 | 6,747 | 3.33 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 25.50 | 10.75 | 12.45 | 11.60 | 11.35 | -2.14 | -15.87% | 0.45 | 5 | 182 | 4.54 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 26.00 | 10.60 | 10.85 | 10.73 | 10.80 | -1.96 | -15.37% | 0.41 | 61 | 1,491 | 2.61 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 26.50 | 10.15 | 11.30 | 10.73 | 9.90 | -2.45 | -19.84% | 0.40 | 49 | 338 | 4.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 27.00 | 8.90 | 10.15 | 9.53 | 9.54 | -1.82 | -16.03% | 0.35 | 39 | 3,568 | 2.88 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 27.50 | 9.15 | 9.35 | 9.25 | 9.22 | -1.56 | -14.48% | 0.34 | 32 | 227 | 2.27 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 28.00 | 8.05 | 9.25 | 8.65 | 8.71 | -1.49 | -14.61% | 0.31 | 88 | 1,916 | 2.78 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 28.50 | 7.90 | 9.10 | 8.50 | 8.80 | -1.14 | -11.47% | 0.30 | 17 | 348 | 3.13 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 29.00 | 7.45 | 7.85 | 7.65 | 7.60 | -1.69 | -18.20% | 0.26 | 123 | 1,604 | 1.81 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 29.50 | 7.00 | 7.60 | 7.30 | 7.72 | -1.78 | -18.74% | 0.25 | 4 | 317 | 2.17 | 0.99 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 30.00 | 6.40 | 6.90 | 6.65 | 6.72 | -1.70 | -20.19% | 0.22 | 301 | 9,732 | 2.51 | 0.98 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 30.50 | 5.95 | 6.40 | 6.18 | 5.90 | -2.16 | -26.80% | 0.20 | 67 | 481 | 2.61 | 0.98 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 31.00 | 5.50 | 7.30 | 6.40 | 5.70 | -1.49 | -20.73% | 0.21 | 123 | 2,497 | 3.14 | 0.97 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 31.50 | 4.95 | 6.45 | 5.70 | 6.02 | -0.54 | -8.24% | 0.18 | 201 | 1,301 | 2.63 | 0.95 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 32.00 | 4.60 | 4.95 | 4.78 | 4.88 | -1.48 | -23.27% | 0.15 | 233 | 2,083 | 1.35 | 0.93 | 0.04 | -0.09 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 32.50 | 4.15 | 4.45 | 4.30 | 4.50 | -1.35 | -23.08% | 0.13 | 20 | 769 | 1.61 | 0.91 | 0.05 | -0.11 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 33.00 | 3.70 | 4.20 | 3.95 | 3.95 | -1.45 | -26.86% | 0.12 | 174 | 2,896 | 1.02 | 0.88 | 0.06 | -0.13 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 34.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.51 | -32.76% | 0.09 | 836 | 9,899 | 1.27 | 0.80 | 0.08 | -0.17 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 35.00 | 2.34 | 2.43 | 2.39 | 2.38 | -1.32 | -35.68% | 0.07 | 760 | 11,697 | 1.10 | 0.71 | 0.10 | -0.21 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 36.00 | 1.71 | 1.82 | 1.77 | 1.75 | -1.26 | -41.86% | 0.05 | 1,896 | 3,930 | 1.07 | 0.60 | 0.11 | -0.24 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 37.00 | 1.26 | 1.28 | 1.27 | 1.28 | -1.07 | -45.54% | 0.03 | 2,273 | 2,384 | 1.08 | 0.48 | 0.11 | -0.24 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 38.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.92 | -50.55% | 0.02 | 3,811 | 12,179 | 1.09 | 0.38 | 0.11 | -0.23 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 39.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.74 | -54.42% | 0.02 | 2,892 | 11,814 | 1.10 | 0.28 | 0.09 | -0.21 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 40.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.57 | -57.58% | 0.01 | 10,257 | 13,876 | 1.12 | 0.21 | 0.08 | -0.18 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 41.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.44 | -60.28% | 0.01 | 894 | 1,786 | 1.14 | 0.14 | 0.06 | -0.14 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 42.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.33 | -62.27% | 0.01 | 1,553 | 3,108 | 1.23 | 0.10 | 0.05 | -0.11 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 43.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.25 | -62.50% | 0.00 | 423 | 1,455 | 1.24 | 0.06 | 0.03 | -0.08 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 44.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 671 | 2,039 | 1.31 | 0.04 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 45.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 5,712 | 6,357 | 1.34 | 0.02 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 46.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 59 | 349 | 1.46 | 0.01 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 167 | 163 | 1.48 | 0.01 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 48.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 148 | 371 | 1.65 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 60 | 317 | 2.03 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 604 | 13,643 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 104 | 3,724 | 1.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 89 | 16,322 | 2.18 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 10,535 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,813 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/13/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,128 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,148 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,969 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,609 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,516 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,358 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,101 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 2,791 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,772 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 118 | 9,902 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 678 | 3.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 4,025 | 2.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 3,792 | 2.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 210 | 2.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 1,312 | 2.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 226 | 2.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,399 | 2.14 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 90 | 2.13 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1,005 | 2,725 | 2.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 255 | 1.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 57 | 2,812 | 1.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 153 | 2.37 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 200 | 657 | 1.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 335 | 1.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 1,169 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 27.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 563 | 1.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 70 | 1,903 | 1.47 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 531 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 49 | 1,221 | 1.31 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 40 | 493 | 1.87 | -0.01 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 282 | 3,372 | 1.16 | -0.02 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 86 | 379 | 1.30 | -0.02 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 174 | 853 | 1.12 | -0.03 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 31.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 193 | 502 | 1.13 | -0.05 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 32.00 | 0.09 | 0.15 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 464 | 1,541 | 1.07 | -0.07 | 0.04 | -0.09 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 32.50 | 0.11 | 0.21 | 0.16 | 0.19 | +0.03 | +18.75% | 0.00 | 347 | 1,973 | 1.05 | -0.09 | 0.05 | -0.11 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 33.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 0.01 | 1,526 | 5,005 | 1.06 | -0.12 | 0.06 | -0.13 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 34.00 | 0.37 | 0.41 | 0.39 | 0.45 | +0.12 | +36.37% | 0.01 | 1,369 | 2,125 | 1.03 | -0.20 | 0.08 | -0.17 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 35.00 | 0.64 | 0.69 | 0.67 | 0.66 | +0.12 | +22.23% | 0.02 | 3,013 | 3,543 | 1.04 | -0.29 | 0.10 | -0.21 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 36.00 | 1.00 | 1.08 | 1.04 | 1.00 | +0.22 | +28.21% | 0.03 | 3,437 | 3,161 | 1.03 | -0.40 | 0.11 | -0.24 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 37.00 | 1.41 | 1.64 | 1.53 | 1.62 | +0.48 | +42.11% | 0.04 | 2,879 | 2,589 | 1.02 | -0.52 | 0.11 | -0.24 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 38.00 | 2.15 | 2.21 | 2.18 | 2.15 | +0.65 | +43.34% | 0.06 | 1,720 | 2,771 | 1.05 | -0.62 | 0.11 | -0.23 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 39.00 | 2.25 | 3.15 | 2.70 | 2.24 | +0.09 | +4.19% | 0.07 | 220 | 753 | 1.27 | -0.72 | 0.09 | -0.21 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 40.00 | 3.60 | 4.10 | 3.85 | 3.81 | +1.03 | +37.05% | 0.10 | 229 | 2,085 | 1.19 | -0.79 | 0.08 | -0.18 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 41.00 | 4.35 | 4.85 | 4.60 | 4.44 | +0.94 | +26.86% | 0.11 | 83 | 73 | 1.51 | -0.86 | 0.06 | -0.14 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 42.00 | 4.70 | 5.85 | 5.28 | 5.60 | +1.35 | +31.77% | 0.13 | 6 | 74 | 1.58 | -0.90 | 0.05 | -0.11 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 43.00 | 4.55 | 8.45 | 6.50 | 6.18 | +1.18 | +23.60% | 0.15 | 7 | 88 | 3.22 | -0.94 | 0.03 | -0.08 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 44.00 | 7.30 | 8.80 | 8.05 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 30 | 3.38 | -0.96 | 0.02 | -0.05 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 45.00 | 6.60 | 10.05 | 8.33 | 8.20 | +1.35 | +19.71% | 0.19 | 1 | 55 | 3.26 | -0.98 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 46.00 | 7.85 | 11.35 | 9.60 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.69 | -0.99 | 0.01 | -0.02 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 47.00 | 9.60 | 12.40 | 11.00 | 10.05 | % | 0.23 | 2,002 | 0 | 3.91 | -0.99 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST | |
| 48.00 | 10.35 | 11.70 | 11.03 | 10.60 | +0.70 | +7.08% | 0.23 | 3,108 | 13,003 | 2.25 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 49.00 | 10.55 | 12.95 | 11.75 | 10.15 | 0.00 | 0.00% | 0.24 | 0 | 2,001 | 2.74 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:50 PM EST |
| 50.00 | 11.40 | 15.40 | 13.40 | 12.20 | -12.35 | -50.31% | 0.27 | 16 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:50 PM EST |
| 55.00 | 16.35 | 20.35 | 18.35 | 29.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:50 PM EST |
| 60.00 | 21.35 | 25.35 | 23.35 | 28.05 | 0.00 | 0.00% | 0.39 | 0 | 5 | 5.58 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:50 PM EST |