Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $24.92 as of 12/30/2025 8:55:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.05 | 11.70 | 10.38 | 9.42 | 0.00 | 0.00% | 0.69 | 0 | 27 | 4.11 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 7.30 | 10.35 | 8.83 | 8.21 | 0.00 | 0.00% | 0.55 | 0 | 52 | 3.40 | 0.97 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 6.80 | 9.45 | 8.13 | 7.48 | 0.00 | 0.00% | 0.48 | 0 | 78 | 3.18 | 0.95 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 5.30 | 8.75 | 7.03 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 131 | 3.13 | 0.92 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 5.50 | 8.30 | 6.90 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 56 | 3.01 | 0.90 | 0.03 | -0.05 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 5.50 | 7.70 | 6.60 | 5.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.78 | 0.89 | 0.03 | -0.05 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 4.65 | 7.35 | 6.00 | 8.05 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.75 | 0.87 | 0.04 | -0.06 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.44 | 0.84 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.50 | 3.65 | 6.40 | 5.03 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 92 | 2.48 | 0.82 | 0.04 | -0.07 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 21.00 | 3.80 | 5.70 | 4.75 | 4.68 | 0.00 | 0.00% | 0.23 | 0 | 59 | 2.19 | 0.79 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.50 | 3.75 | 5.65 | 4.70 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.67 | 0.76 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.00 | 2.98 | 5.25 | 4.12 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 117 | 1.45 | 0.73 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.50 | 2.82 | 4.40 | 3.61 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.37 | 0.70 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 23.00 | 3.00 | 3.50 | 3.25 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 173 | 1.35 | 0.67 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 23.50 | 2.93 | 3.05 | 2.99 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 460 | 1.36 | 0.64 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 24.00 | 2.63 | 2.76 | 2.70 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 781 | 1.34 | 0.60 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 24.50 | 2.39 | 2.52 | 2.46 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 1,485 | 1.34 | 0.57 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 2.17 | 2.27 | 2.22 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 768 | 1.34 | 0.53 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 25.50 | 1.90 | 2.06 | 1.98 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 243 | 1.33 | 0.50 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 26.00 | 1.73 | 1.89 | 1.81 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 743 | 1.34 | 0.47 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 26.50 | 1.56 | 1.68 | 1.62 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 832 | 1.33 | 0.43 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 27.00 | 1.41 | 1.51 | 1.46 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1,039 | 1.34 | 0.40 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 27.50 | 1.27 | 1.52 | 1.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 447 | 1.39 | 0.37 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 28.00 | 1.16 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1,430 | 1.34 | 0.34 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 28.50 | 1.00 | 1.10 | 1.05 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 868 | 1.34 | 0.32 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 29.00 | 0.88 | 1.00 | 0.94 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 715 | 1.34 | 0.29 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 29.50 | 0.80 | 0.91 | 0.86 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 761 | 1.35 | 0.27 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 30.00 | 0.74 | 0.81 | 0.78 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 1,938 | 1.37 | 0.24 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 30.50 | 0.59 | 0.74 | 0.67 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.34 | 0.22 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.00 | 0.54 | 0.64 | 0.59 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,243 | 1.35 | 0.20 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.50 | 0.54 | 0.60 | 0.57 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.39 | 0.19 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.00 | 0.33 | 0.53 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 1.30 | 0.17 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.50 | 0.38 | 0.53 | 0.46 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.39 | 0.15 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 33.00 | 0.39 | 0.43 | 0.41 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,067 | 1.38 | 0.14 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 34.00 | 0.12 | 0.35 | 0.24 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,952 | 1.27 | 0.12 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,327 | 1.39 | 0.09 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.00 | 0.22 | 0.30 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.49 | 0.08 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.00 | 0.02 | 0.24 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.28 | 0.06 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 38.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.48 | 0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.00 | 0.08 | 0.57 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.73 | 0.04 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 40.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 1.55 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.58 | 0.29 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.33 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.97 | 0.49 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.77 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.98 | 0.49 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.56 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.50 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.68 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.76 | -0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 0.07 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.55 | -0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 0.18 | 0.28 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.60 | -0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.49 | -0.08 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 0.01 | 0.37 | 0.19 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | -0.10 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 0.28 | 0.45 | 0.37 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.40 | -0.11 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 0.33 | 0.57 | 0.45 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.39 | -0.13 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.00 | 0.52 | 0.69 | 0.61 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 982 | 1.45 | -0.16 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.50 | 0.61 | 0.78 | 0.70 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.42 | -0.18 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.00 | 0.60 | 0.94 | 0.77 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 268 | 1.37 | -0.21 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 21.50 | 0.86 | 0.97 | 0.92 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 371 | 1.36 | -0.24 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.00 | 1.01 | 1.08 | 1.05 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 419 | 1.34 | -0.27 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 22.50 | 1.18 | 1.46 | 1.32 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 425 | 1.41 | -0.30 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 23.00 | 1.31 | 1.48 | 1.40 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 696 | 1.33 | -0.33 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 23.50 | 1.50 | 1.77 | 1.64 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 541 | 1.34 | -0.36 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 24.00 | 1.83 | 1.91 | 1.87 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 1,083 | 1.34 | -0.40 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 24.50 | 2.08 | 2.16 | 2.12 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 1,579 | 1.34 | -0.43 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 2.29 | 2.42 | 2.36 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 778 | 1.32 | -0.47 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 25.50 | 2.54 | 2.81 | 2.68 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 175 | 1.34 | -0.50 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 26.00 | 2.81 | 3.05 | 2.93 | 2.97 | 0.00 | 0.00% | 0.11 | 0 | 221 | 1.31 | -0.53 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 26.50 | 3.00 | 3.35 | 3.18 | 3.51 | 0.00 | 0.00% | 0.12 | 0 | 328 | 1.26 | -0.57 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 27.00 | 3.50 | 3.85 | 3.68 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 580 | 1.36 | -0.60 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 27.50 | 3.70 | 4.30 | 4.00 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 307 | 1.34 | -0.63 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 28.00 | 4.10 | 4.65 | 4.38 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 253 | 1.35 | -0.66 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 28.50 | 4.50 | 5.00 | 4.75 | 4.92 | 0.00 | 0.00% | 0.17 | 0 | 104 | 1.35 | -0.68 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 29.00 | 4.90 | 5.75 | 5.33 | 5.23 | 0.00 | 0.00% | 0.18 | 0 | 644 | 1.47 | -0.71 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 29.50 | 4.15 | 6.80 | 5.48 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 79 | 2.17 | -0.73 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 30.00 | 5.40 | 6.35 | 5.88 | 5.91 | 0.00 | 0.00% | 0.20 | 0 | 222 | 1.27 | -0.76 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 30.50 | 6.10 | 7.55 | 6.83 | 6.83 | 0.00 | 0.00% | 0.22 | 0 | 80 | 1.66 | -0.78 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.00 | 5.35 | 7.50 | 6.43 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.89 | -0.80 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.50 | 5.75 | 8.65 | 7.20 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.37 | -0.81 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.00 | 7.30 | 9.00 | 8.15 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 87 | 1.65 | -0.83 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.50 | 6.65 | 9.70 | 8.18 | 5.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.53 | -0.85 | 0.04 | -0.06 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 33.00 | 7.15 | 10.10 | 8.63 | 9.07 | 0.00 | 0.00% | 0.26 | 0 | 31 | 2.53 | -0.86 | 0.04 | -0.06 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 34.00 | 9.00 | 10.95 | 9.98 | 10.02 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.56 | -0.88 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.00 | 10.00 | 11.85 | 10.93 | 11.03 | 0.00 | 0.00% | 0.31 | 0 | 122 | 2.60 | -0.91 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.00 | 10.05 | 12.60 | 11.33 | 11.95 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.81 | -0.92 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.00 | 11.00 | 13.55 | 12.28 | % | 0.33 | 0 | 0 | 2.78 | -0.94 | 0.02 | -0.03 | 12/29/2025 4:00:00 PM EST | |||
| 38.00 | 12.00 | 14.55 | 13.28 | 13.99 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.87 | -0.95 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.00 | 12.95 | 15.50 | 14.23 | % | 0.36 | 0 | 0 | 2.97 | -0.96 | 0.01 | -0.02 | 12/29/2025 4:00:00 PM EST | |||
| 40.00 | 13.75 | 17.10 | 15.43 | 15.94 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.26 | -0.97 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 14.95 | 18.15 | 16.55 | % | 0.40 | 0 | 0 | 3.38 | -0.98 | 0.01 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 42.00 | 15.65 | 19.15 | 17.40 | % | 0.41 | 0 | 0 | 3.47 | -0.98 | 0.01 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 43.00 | 16.20 | 20.30 | 18.25 | % | 0.42 | 0 | 0 | 3.65 | -0.99 | 0.01 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 44.00 | 17.40 | 21.20 | 19.30 | % | 0.44 | 0 | 0 | 3.67 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 45.00 | 18.80 | 21.95 | 20.38 | 18.82 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.56 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 19.90 | 23.10 | 21.50 | % | 0.47 | 0 | 0 | 3.74 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 47.00 | 20.65 | 23.95 | 22.30 | % | 0.47 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 48.00 | 21.15 | 25.20 | 23.18 | % | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 49.00 | 22.15 | 26.25 | 24.20 | % | 0.49 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 50.00 | 23.15 | 27.25 | 25.20 | % | 0.50 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 51.00 | 24.60 | 28.25 | 26.43 | % | 0.52 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 52.00 | 25.15 | 29.25 | 27.20 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST |