Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $28.15 as of 10/9/2025 7:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.60 | 26.40 | 24.50 | 25.43 | +1.88 | +7.99% | 4.90 | 5 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 6.00 | 23.05 | 25.40 | 24.23 | 23.86 | +1.74 | +7.87% | 4.04 | 7 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 7.00 | 21.45 | 24.45 | 22.95 | 20.57 | -0.56 | -2.65% | 3.28 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 8.00 | 20.20 | 23.95 | 22.08 | 19.68 | -1.85 | -8.60% | 2.76 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 9.00 | 19.50 | 22.40 | 20.95 | 20.43 | +1.74 | +9.31% | 2.33 | 73 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 9.50 | 18.30 | 21.90 | 20.10 | 20.08 | +1.84 | +10.09% | 2.12 | 87 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 10.00 | 17.90 | 21.40 | 19.65 | 19.65 | +1.46 | +8.03% | 1.96 | 19 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 10.50 | 18.25 | 20.90 | 19.58 | 19.16 | +1.42 | +8.01% | 1.86 | 11 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 11.00 | 18.05 | 20.45 | 19.25 | 18.14 | +1.14 | +6.71% | 1.75 | 27 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 11.50 | 16.50 | 20.50 | 18.50 | 15.99 | -0.87 | -5.16% | 1.61 | 54 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 12.00 | 16.00 | 20.00 | 18.00 | 15.61 | -0.01 | -0.07% | 1.50 | 4 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 12.50 | 15.90 | 19.50 | 17.70 | 16.60 | +1.44 | +9.50% | 1.42 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 13.00 | 14.95 | 18.45 | 16.70 | 16.22 | +1.44 | +9.75% | 1.28 | 7 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 13.50 | 15.15 | 18.50 | 16.83 | 14.98 | 0.00 | 0.00% | 1.25 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 14.00 | 14.95 | 17.45 | 16.20 | 15.79 | +1.80 | +12.87% | 1.16 | 5 | 223 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 14.50 | 13.40 | 16.90 | 15.15 | 15.35 | +1.74 | +12.79% | 1.04 | 4 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 15.00 | 13.30 | 17.00 | 15.15 | 13.05 | +1.05 | +8.75% | 1.01 | 18 | 413 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 15.50 | 13.50 | 16.30 | 14.90 | 12.20 | +1.08 | +9.72% | 0.96 | 41 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 16.00 | 12.90 | 15.60 | 14.25 | 13.37 | +2.37 | +21.55% | 0.89 | 55 | 674 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 16.50 | 12.60 | 14.85 | 13.73 | 13.30 | +2.35 | +21.47% | 0.83 | 10 | 183 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 17.00 | 11.45 | 14.45 | 12.95 | 11.19 | +0.66 | +6.27% | 0.76 | 2 | 468 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 17.50 | 11.60 | 13.90 | 12.75 | 11.02 | +0.47 | +4.46% | 0.73 | 17 | 105 | 7.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 18.00 | 10.95 | 13.00 | 11.98 | 11.50 | +1.52 | +15.23% | 0.67 | 20 | 524 | 0.00 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 18.50 | 10.50 | 12.85 | 11.68 | 10.69 | +1.39 | +14.95% | 0.63 | 3 | 353 | 0.00 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 19.00 | 9.15 | 12.20 | 10.68 | 9.80 | +0.90 | +10.12% | 0.56 | 3 | 426 | 0.00 | 0.99 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 19.50 | 8.35 | 11.50 | 9.93 | 10.30 | +1.70 | +19.77% | 0.51 | 8 | 385 | 6.95 | 0.99 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 20.00 | 8.45 | 9.55 | 9.00 | 9.45 | +1.40 | +17.40% | 0.45 | 540 | 2,319 | 0.00 | 0.98 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 20.50 | 7.60 | 10.85 | 9.23 | 9.08 | +1.58 | +21.07% | 0.45 | 120 | 161 | 0.00 | 0.98 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 21.00 | 7.15 | 8.75 | 7.95 | 7.75 | +1.50 | +24.00% | 0.38 | 37 | 590 | 0.00 | 0.97 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 21.50 | 6.50 | 9.65 | 8.08 | 8.20 | +1.25 | +17.99% | 0.38 | 2 | 1 | 0.00 | 0.96 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 22.00 | 7.10 | 7.65 | 7.38 | 7.69 | +1.64 | +27.11% | 0.34 | 108 | 1,093 | 6.75 | 0.95 | 0.02 | -0.12 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 22.50 | 6.80 | 7.15 | 6.98 | 7.22 | +1.60 | +28.47% | 0.31 | 26 | 590 | 3.99 | 0.94 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 23.00 | 6.25 | 7.30 | 6.78 | 6.90 | +1.51 | +28.02% | 0.29 | 311 | 1,164 | 0.00 | 0.92 | 0.03 | -0.19 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 23.50 | 5.65 | 6.40 | 6.03 | 6.05 | +1.06 | +21.25% | 0.26 | 54 | 498 | 3.67 | 0.91 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 24.00 | 5.50 | 5.95 | 5.73 | 5.65 | +1.20 | +26.97% | 0.24 | 267 | 793 | 3.74 | 0.89 | 0.04 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 24.50 | 4.80 | 6.60 | 5.70 | 5.50 | +1.54 | +38.89% | 0.23 | 67 | 456 | 3.76 | 0.86 | 0.04 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 25.00 | 4.60 | 4.95 | 4.78 | 4.74 | +1.09 | +29.87% | 0.19 | 1,221 | 3,542 | 3.48 | 0.84 | 0.05 | -0.46 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 25.50 | 4.30 | 4.80 | 4.55 | 4.44 | +1.06 | +31.37% | 0.18 | 108 | 340 | 2.94 | 0.81 | 0.05 | -0.56 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 26.00 | 3.90 | 4.50 | 4.20 | 3.90 | +0.64 | +19.64% | 0.16 | 417 | 822 | 3.31 | 0.78 | 0.06 | -0.68 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 26.50 | 3.40 | 3.80 | 3.60 | 3.71 | +1.01 | +37.41% | 0.14 | 483 | 739 | 0.00 | 0.75 | 0.06 | -0.83 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 27.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.92 | +37.10% | 0.13 | 1,525 | 2,671 | 3.29 | 0.71 | 0.07 | -0.91 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 27.50 | 2.72 | 3.25 | 2.99 | 3.04 | +0.66 | +27.74% | 0.11 | 1,994 | 2,190 | 3.32 | 0.68 | 0.07 | -0.96 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 28.00 | 2.71 | 2.92 | 2.82 | 2.83 | +0.73 | +34.77% | 0.10 | 4,823 | 3,452 | 3.56 | 0.64 | 0.07 | -1.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 28.50 | 2.55 | 2.70 | 2.63 | 2.58 | +0.70 | +37.24% | 0.09 | 2,784 | 1,727 | 3.63 | 0.60 | 0.07 | -1.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 29.00 | 2.36 | 2.47 | 2.42 | 2.43 | +0.73 | +42.95% | 0.08 | 3,637 | 2,949 | 3.68 | 0.56 | 0.07 | -1.07 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 29.50 | 2.13 | 2.26 | 2.20 | 2.19 | +0.63 | +40.39% | 0.07 | 1,995 | 1,026 | 3.73 | 0.52 | 0.07 | -1.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 30.00 | 1.95 | 2.05 | 2.00 | 2.05 | +0.63 | +44.37% | 0.07 | 12,947 | 8,148 | 3.78 | 0.49 | 0.07 | -1.10 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 30.50 | 1.81 | 1.99 | 1.90 | 1.88 | +0.61 | +48.04% | 0.06 | 688 | 105 | 3.89 | 0.45 | 0.07 | -1.10 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 31.00 | 1.65 | 1.79 | 1.72 | 1.74 | +0.59 | +51.31% | 0.06 | 2,595 | 2,121 | 3.91 | 0.42 | 0.07 | -1.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 31.50 | 1.52 | 1.77 | 1.65 | 1.59 | +0.45 | +39.48% | 0.05 | 1,253 | 55 | 4.27 | 0.39 | 0.07 | -1.08 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 32.00 | 1.10 | 1.45 | 1.28 | 1.45 | +0.48 | +49.49% | 0.04 | 3,176 | 2,086 | 3.92 | 0.36 | 0.07 | -1.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 32.50 | 1.30 | 1.35 | 1.33 | 1.35 | +0.47 | +53.41% | 0.04 | 1,162 | 71 | 4.07 | 0.33 | 0.07 | -1.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 33.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.45 | +60.00% | 0.03 | 2,638 | 1,227 | 4.14 | 0.30 | 0.06 | -0.99 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 33.50 | 0.92 | 1.59 | 1.26 | 1.11 | +0.42 | +60.87% | 0.04 | 505 | 172 | 3.95 | 0.27 | 0.06 | -0.88 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 34.00 | 0.76 | 1.05 | 0.91 | 1.01 | +0.38 | +60.32% | 0.03 | 1,511 | 1,487 | 4.14 | 0.25 | 0.06 | -0.79 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 34.50 | 0.81 | 1.38 | 1.10 | 0.94 | +0.38 | +67.86% | 0.03 | 246 | 14 | 4.49 | 0.23 | 0.05 | -0.69 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 35.00 | 0.80 | 0.83 | 0.82 | 0.83 | +0.29 | +53.71% | 0.02 | 9,168 | 4,089 | 4.23 | 0.21 | 0.05 | -0.62 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 35.50 | 0.56 | 0.75 | 0.66 | 0.75 | +0.27 | +56.25% | 0.02 | 439 | 16 | 4.24 | 0.19 | 0.05 | -0.55 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 36.00 | 0.60 | 0.68 | 0.64 | 0.68 | +0.24 | +54.55% | 0.02 | 1,145 | 922 | 4.23 | 0.17 | 0.05 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 36.50 | 0.55 | 0.70 | 0.63 | 0.63 | +0.14 | +28.58% | 0.02 | 131 | 1 | 4.23 | 0.15 | 0.04 | -0.44 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.61 | +0.27 | +79.42% | 0.02 | 479 | 875 | 4.34 | 0.14 | 0.04 | -0.38 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 37.50 | 0.15 | 2.63 | 1.39 | 0.57 | +0.19 | +50.00% | 0.04 | 239 | 3 | 3.82 | 0.12 | 0.04 | -0.34 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 38.00 | 0.43 | 0.48 | 0.46 | 0.48 | +0.20 | +71.43% | 0.01 | 3,218 | 3,925 | 4.22 | 0.11 | 0.03 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.47 | 0.41 | 0.36 | +0.16 | +80.00% | 0.01 | 285 | 119 | 4.26 | 0.09 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 40.00 | 0.26 | 0.30 | 0.28 | 0.25 | +0.08 | +47.06% | 0.01 | 7,859 | 729 | 4.37 | 0.07 | 0.02 | -0.19 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 41.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.11 | +73.34% | 0.01 | 567 | 151 | 4.39 | 0.06 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 42.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.08 | +66.67% | 0.01 | 557 | 252 | 4.22 | 0.05 | 0.02 | -0.12 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 43.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.10 | +125.00% | 0.00 | 7,276 | 1,237 | 4.55 | 0.04 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 1.89 | 0.95 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,407 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.15 | -93.75% | 0.08 | 3 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.17 | +0.16 | +1,600.00% | 0.02 | 1 | 498 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.02 | 11 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.02 | +0.01 | +100.00% | 0.02 | 13 | 555 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.36 | 0.18 | 0.02 | +0.01 | +100.00% | 0.01 | 65 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 632 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 17.00 | 0.01 | 0.63 | 0.32 | 0.19 | +0.15 | +375.00% | 0.02 | 69 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.43 | 0.22 | 0.08 | +0.05 | +166.67% | 0.01 | 31 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.28 | 0.17 | 0.04 | -0.02 | -33.34% | 0.01 | 110 | 664 | 0.00 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 18.50 | 0.02 | 0.63 | 0.33 | 0.20 | +0.17 | +566.67% | 0.02 | 167 | 367 | 0.00 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 19.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 649 | 1,047 | 0.00 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 19.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 31 | 371 | 3.72 | -0.01 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 20.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1,806 | 1,622 | 3.77 | -0.02 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 20.50 | 0.06 | 0.09 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 304 | 909 | 4.05 | -0.02 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 2,214 | 1,201 | 3.73 | -0.03 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 21.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.05 | -35.72% | 0.01 | 935 | 74 | 3.76 | -0.04 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 22.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 5,740 | 4,048 | 3.68 | -0.05 | 0.02 | -0.12 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.18 | 0.17 | 0.15 | -0.07 | -31.82% | 0.01 | 1,762 | 1,311 | 3.46 | -0.06 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 23.00 | 0.17 | 0.21 | 0.19 | 0.25 | -0.02 | -7.41% | 0.01 | 3,096 | 1,904 | 3.38 | -0.08 | 0.03 | -0.19 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 23.50 | 0.23 | 0.25 | 0.24 | 0.23 | -0.17 | -42.50% | 0.01 | 1,641 | 938 | 3.42 | -0.09 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.16 | -34.79% | 0.01 | 2,875 | 2,020 | 3.36 | -0.11 | 0.04 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 24.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.21 | -34.43% | 0.02 | 1,232 | 1,485 | 3.53 | -0.14 | 0.04 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 25.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.28 | -37.84% | 0.02 | 6,254 | 4,819 | 3.38 | -0.16 | 0.05 | -0.46 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 25.50 | 0.58 | 1.00 | 0.79 | 0.64 | -0.31 | -32.64% | 0.03 | 1,467 | 1,795 | 3.34 | -0.19 | 0.05 | -0.56 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 26.00 | 0.70 | 0.75 | 0.73 | 0.73 | -0.37 | -33.64% | 0.03 | 6,544 | 2,940 | 3.41 | -0.22 | 0.06 | -0.68 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 26.50 | 0.86 | 0.90 | 0.88 | 0.86 | -0.45 | -34.36% | 0.03 | 4,259 | 4,641 | 3.39 | -0.25 | 0.06 | -0.83 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 27.00 | 1.04 | 1.15 | 1.10 | 1.09 | -0.48 | -30.58% | 0.04 | 4,690 | 1,861 | 3.44 | -0.29 | 0.07 | -0.91 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 27.50 | 1.26 | 1.35 | 1.31 | 1.30 | -0.53 | -28.97% | 0.05 | 1,237 | 1,117 | 3.50 | -0.32 | 0.07 | -0.96 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 28.00 | 1.54 | 1.62 | 1.58 | 1.62 | -0.50 | -23.59% | 0.06 | 3,875 | 2,217 | 3.70 | -0.36 | 0.07 | -1.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 28.50 | 1.80 | 1.99 | 1.90 | 1.99 | -0.38 | -16.04% | 0.07 | 2,366 | 397 | 3.80 | -0.40 | 0.07 | -1.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 29.00 | 2.05 | 2.28 | 2.17 | 2.11 | -0.94 | -30.82% | 0.07 | 1,836 | 482 | 3.96 | -0.44 | 0.07 | -1.07 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 29.50 | 2.17 | 2.46 | 2.32 | 2.40 | -0.95 | -28.36% | 0.08 | 522 | 129 | 3.81 | -0.48 | 0.07 | -1.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 30.00 | 2.45 | 2.96 | 2.71 | 2.70 | -0.60 | -18.19% | 0.09 | 827 | 264 | 3.80 | -0.51 | 0.07 | -1.10 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 30.50 | 1.88 | 4.45 | 3.17 | 3.06 | -0.94 | -23.50% | 0.10 | 24 | 3 | 3.98 | -0.55 | 0.07 | -1.10 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 31.00 | 2.79 | 3.65 | 3.22 | 3.31 | -1.09 | -24.78% | 0.10 | 183 | 137 | 2.83 | -0.58 | 0.07 | -1.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 31.50 | 1.65 | 4.55 | 3.10 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.91 | -0.61 | 0.07 | -1.08 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 32.00 | 2.81 | 5.80 | 4.31 | 3.60 | -1.45 | -28.72% | 0.13 | 50 | 127 | 4.20 | -0.64 | 0.07 | -1.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 32.50 | 2.38 | 6.45 | 4.42 | 4.50 | % | 0.14 | 1 | 0 | 4.20 | -0.67 | 0.07 | -1.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST | |
| 33.00 | 4.65 | 5.70 | 5.18 | 5.00 | -0.67 | -11.82% | 0.16 | 93 | 220 | 4.78 | -0.70 | 0.06 | -0.99 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 33.50 | 4.65 | 7.15 | 5.90 | % | 0.18 | 0 | 0 | 5.17 | -0.73 | 0.06 | -0.88 | 10/9/2025 3:59:55 PM EST | |||
| 34.00 | 4.70 | 8.00 | 6.35 | 7.86 | 0.00 | 0.00% | 0.19 | 0 | 80 | 4.98 | -0.75 | 0.06 | -0.79 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 34.50 | 5.85 | 8.20 | 7.03 | 7.03 | -1.32 | -15.81% | 0.20 | 11 | 0 | 5.28 | -0.77 | 0.05 | -0.69 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 35.00 | 5.75 | 7.75 | 6.75 | 6.31 | -1.29 | -16.98% | 0.19 | 23 | 20 | 4.46 | -0.79 | 0.05 | -0.62 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 35.50 | 6.40 | 9.10 | 7.75 | 8.11 | -0.89 | -9.89% | 0.22 | 1 | 1 | 5.44 | -0.81 | 0.05 | -0.55 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 36.00 | 6.60 | 9.50 | 8.05 | 8.51 | -0.89 | -9.47% | 0.22 | 2 | 103 | 5.78 | -0.83 | 0.05 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 36.50 | 7.50 | 10.10 | 8.80 | 9.40 | % | 0.24 | 3 | 0 | 5.55 | -0.85 | 0.04 | -0.44 | 10/9/2025 | 10/9/2025 3:59:55 PM EST | |
| 37.00 | 7.90 | 10.05 | 8.98 | 9.75 | -0.57 | -5.53% | 0.24 | 3 | 64 | 6.00 | -0.86 | 0.04 | -0.38 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 37.50 | 7.55 | 10.80 | 9.18 | 9.82 | -1.00 | -9.25% | 0.24 | 1 | 0 | 6.37 | -0.88 | 0.04 | -0.34 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 38.00 | 8.40 | 11.05 | 9.73 | 10.65 | -0.67 | -5.92% | 0.26 | 2 | 114 | 5.67 | -0.89 | 0.03 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 39.00 | 9.70 | 12.15 | 10.93 | 12.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.74 | -0.91 | 0.03 | -0.24 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 40.00 | 10.40 | 13.30 | 11.85 | 13.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 7.50 | -0.93 | 0.02 | -0.19 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 41.00 | 11.30 | 14.00 | 12.65 | 11.00 | -3.45 | -23.88% | 0.31 | 3 | 2 | 8.38 | -0.94 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 42.00 | 12.55 | 14.95 | 13.75 | 14.33 | -1.02 | -6.65% | 0.33 | 1 | 2 | 9.15 | -0.95 | 0.02 | -0.12 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 43.00 | 12.90 | 16.20 | 14.55 | 16.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 9.09 | -0.96 | 0.01 | -0.09 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |