Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $44.24 as of 5/7/2026 10:01:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 31.60 | 34.45 | 33.03 | % | 3.30 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:45 PM EST | |||
| 11.00 | 30.60 | 33.45 | 32.03 | 23.26 | 0.00 | 0.00% | 2.91 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:45 PM EST |
| 12.00 | 29.60 | 32.45 | 31.03 | 31.05 | 0.00 | 0.00% | 2.59 | 0 | 10 | 6.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 13.00 | 28.60 | 31.45 | 30.03 | 22.95 | 0.00 | 0.00% | 2.31 | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 14.00 | 27.60 | 30.50 | 29.05 | 29.15 | 0.00 | 0.00% | 2.08 | 0 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 15.00 | 26.60 | 29.50 | 28.05 | 24.19 | 0.00 | 0.00% | 1.87 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 16.00 | 25.60 | 28.50 | 27.05 | 27.35 | 0.00 | 0.00% | 1.69 | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 17.00 | 24.60 | 27.35 | 25.98 | 22.17 | 0.00 | 0.00% | 1.53 | 0 | 35 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 18.00 | 23.60 | 26.35 | 24.98 | 25.25 | 0.00 | 0.00% | 1.39 | 0 | 22 | 5.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 19.00 | 22.60 | 25.35 | 23.98 | 16.90 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 20.00 | 21.60 | 24.35 | 22.98 | 23.10 | 0.00 | 0.00% | 1.15 | 0 | 97 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 21.00 | 20.60 | 23.35 | 21.98 | 19.63 | 0.00 | 0.00% | 1.05 | 0 | 28 | 3.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 22.00 | 20.30 | 22.15 | 21.23 | 21.60 | 0.00 | 0.00% | 0.96 | 0 | 1,261 | 2.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 23.00 | 18.65 | 21.05 | 19.85 | 20.26 | 0.00 | 0.00% | 0.86 | 0 | 158 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 24.00 | 18.30 | 20.20 | 19.25 | 20.25 | 0.00 | 0.00% | 0.80 | 0 | 505 | 2.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 25.00 | 17.35 | 19.20 | 18.28 | 18.70 | 0.00 | 0.00% | 0.73 | 0 | 373 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 25.50 | 16.30 | 18.70 | 17.50 | 15.92 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.00 | 16.35 | 18.20 | 17.28 | 17.40 | 0.00 | 0.00% | 0.66 | 0 | 718 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.50 | 15.45 | 17.60 | 16.53 | 14.72 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.00 | 15.35 | 17.20 | 16.28 | 15.55 | 0.00 | 0.00% | 0.60 | 0 | 480 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.50 | 14.20 | 16.60 | 15.40 | 10.30 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 28.00 | 14.40 | 16.25 | 15.33 | 15.33 | 0.00 | 0.00% | 0.55 | 0 | 757 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.50 | 13.40 | 16.40 | 14.90 | 12.64 | 0.00 | 0.00% | 0.52 | 0 | 39 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.00 | 13.40 | 15.00 | 14.20 | 14.41 | 0.00 | 0.00% | 0.49 | 0 | 2,448 | 1.81 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.50 | 12.15 | 14.70 | 13.43 | 9.59 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.81 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 30.00 | 12.45 | 14.30 | 13.38 | 13.50 | -0.75 | -5.27% | 0.45 | 2 | 13,492 | 1.62 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 30.50 | 11.30 | 13.70 | 12.50 | 12.81 | 0.00 | 0.00% | 0.41 | 0 | 70 | 1.69 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.00 | 11.45 | 12.70 | 12.08 | 13.20 | 0.00 | 0.00% | 0.39 | 0 | 1,122 | 1.74 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.50 | 10.45 | 12.65 | 11.55 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 216 | 1.62 | 0.97 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.00 | 10.50 | 12.10 | 11.30 | 11.37 | 0.00 | 0.00% | 0.35 | 0 | 1,368 | 1.56 | 0.97 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.50 | 10.00 | 11.90 | 10.95 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 1,046 | 1.60 | 0.96 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.00 | 9.75 | 11.05 | 10.40 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 26,827 | 1.73 | 0.95 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.50 | 9.10 | 10.45 | 9.78 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.55 | 0.94 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.00 | 8.60 | 9.70 | 9.15 | 9.75 | -0.25 | -2.50% | 0.27 | 1 | 1,669 | 1.41 | 0.93 | 0.02 | -0.06 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 34.50 | 8.20 | 9.00 | 8.60 | 9.55 | +0.35 | +3.81% | 0.25 | 2 | 287 | 1.70 | 0.92 | 0.02 | -0.06 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 35.00 | 8.00 | 8.75 | 8.38 | 8.40 | -1.15 | -12.05% | 0.24 | 11 | 8,860 | 1.37 | 0.91 | 0.02 | -0.07 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 35.50 | 7.15 | 8.65 | 7.90 | 8.30 | +0.23 | +2.85% | 0.22 | 1 | 134 | 1.47 | 0.90 | 0.02 | -0.08 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 36.00 | 6.90 | 7.95 | 7.43 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 2,641 | 1.12 | 0.89 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.50 | 6.55 | 7.65 | 7.10 | 7.09 | -0.15 | -2.08% | 0.19 | 2 | 183 | 1.34 | 0.87 | 0.03 | -0.09 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 37.00 | 6.30 | 7.40 | 6.85 | 7.64 | 0.00 | 0.00% | 0.19 | 0 | 753 | 1.20 | 0.86 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 38.00 | 5.50 | 6.50 | 6.00 | 6.20 | -0.45 | -6.77% | 0.16 | 25 | 4,253 | 1.15 | 0.82 | 0.03 | -0.11 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 39.00 | 4.65 | 5.65 | 5.15 | 5.48 | -0.32 | -5.52% | 0.13 | 6 | 614 | 1.06 | 0.78 | 0.04 | -0.13 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 40.00 | 4.15 | 4.65 | 4.40 | 4.55 | -0.95 | -17.28% | 0.11 | 6 | 6,168 | 1.09 | 0.74 | 0.04 | -0.14 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 41.00 | 3.70 | 4.15 | 3.93 | 3.93 | -0.79 | -16.74% | 0.10 | 26 | 2,279 | 1.10 | 0.69 | 0.05 | -0.15 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 42.00 | 3.20 | 3.45 | 3.33 | 3.20 | -0.90 | -21.96% | 0.08 | 8 | 1,713 | 1.10 | 0.64 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 43.00 | 2.68 | 2.91 | 2.80 | 2.77 | -0.73 | -20.86% | 0.07 | 1,091 | 9,116 | 1.10 | 0.59 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 44.00 | 2.30 | 2.45 | 2.38 | 2.20 | -0.85 | -27.87% | 0.05 | 16 | 917 | 1.10 | 0.54 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 45.00 | 1.89 | 2.08 | 1.99 | 1.90 | -0.80 | -29.63% | 0.04 | 106 | 2,280 | 1.08 | 0.49 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 46.00 | 1.50 | 1.71 | 1.61 | 1.60 | -0.65 | -28.89% | 0.04 | 17 | 1,076 | 1.10 | 0.43 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 47.00 | 1.25 | 1.43 | 1.34 | 1.30 | -0.60 | -31.58% | 0.03 | 25 | 1,217 | 1.09 | 0.38 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 48.00 | 0.99 | 1.24 | 1.12 | 1.11 | -0.52 | -31.91% | 0.02 | 136 | 2,490 | 1.09 | 0.34 | 0.05 | -0.15 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 49.00 | 0.80 | 0.97 | 0.89 | 1.00 | -0.31 | -23.67% | 0.02 | 3 | 1,414 | 1.09 | 0.30 | 0.05 | -0.14 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 50.00 | 0.67 | 0.83 | 0.75 | 0.61 | -0.43 | -41.35% | 0.01 | 125 | 3,027 | 1.08 | 0.26 | 0.04 | -0.13 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 51.00 | 0.50 | 0.66 | 0.58 | 0.80 | -0.04 | -4.77% | 0.01 | 1 | 24 | 1.11 | 0.22 | 0.04 | -0.12 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 52.00 | 0.37 | 0.99 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.13 | 0.19 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 53.00 | 0.34 | 0.83 | 0.59 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.16 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 54.00 | 0.25 | 0.84 | 0.55 | % | 0.01 | 0 | 0 | 1.26 | 0.14 | 0.03 | -0.09 | 5/6/2026 3:59:45 PM EST | |||
| 55.00 | 0.25 | 0.80 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.08 | 0.12 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 56.00 | 0.16 | 0.77 | 0.47 | % | 0.01 | 0 | 0 | 1.35 | 0.09 | 0.02 | -0.07 | 5/6/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.40 | 0.08 | 0.02 | -0.06 | 5/6/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.07 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 59.00 | 0.10 | 0.21 | 0.16 | 0.05 | -0.14 | -73.69% | 0.00 | 21 | 31 | 1.11 | 0.06 | 0.01 | -0.05 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.01 | 1 | 0 | 5/7/2026 | EST | |||||
| 61.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | EST | |||||||
| 62.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | EST | |||||||
| 63.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | EST | |||||||
| 64.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 66.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 282 | 3.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,036 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 19.00 | 0.01 | 0.32 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 319 | 3.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,116 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,893 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 23.00 | 0.02 | 0.60 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 24.00 | 0.02 | 0.33 | 0.18 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 649 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 25.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 76 | 2,700 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 25.50 | 0.03 | 0.63 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.00 | 0.06 | 0.57 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 995 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.50 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.00 | 0.08 | 0.29 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,563 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.00 | 0.05 | 0.61 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 764 | 1.43 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.50 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.52 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 30.00 | 0.13 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 0.01 | 3 | 2,516 | 1.40 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 30.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,905 | 1.39 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.39 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.50 | 0.03 | 0.68 | 0.36 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.31 | -0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.00 | 0.16 | 0.29 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 899 | 1.33 | -0.03 | 0.01 | -0.03 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 32.50 | 0.15 | 0.74 | 0.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.15 | -0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 2 | 893 | 1.26 | -0.05 | 0.01 | -0.04 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 33.50 | 0.02 | 0.77 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.15 | -0.06 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.00 | 0.29 | 0.44 | 0.37 | 0.37 | +0.02 | +5.72% | 0.01 | 16 | 1,946 | 1.16 | -0.07 | 0.02 | -0.06 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 34.50 | 0.07 | 0.64 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 568 | 1.21 | -0.08 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 35.00 | 0.40 | 0.52 | 0.46 | 0.45 | +0.05 | +12.50% | 0.01 | 14 | 442 | 1.22 | -0.09 | 0.02 | -0.07 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 35.50 | 0.12 | 0.60 | 0.36 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.14 | -0.10 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.00 | 0.52 | 0.66 | 0.59 | 0.63 | +0.13 | +26.00% | 0.02 | 11 | 1,964 | 1.18 | -0.11 | 0.02 | -0.08 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 36.50 | 0.61 | 0.76 | 0.69 | 0.62 | -0.08 | -11.43% | 0.02 | 2 | 36 | 1.15 | -0.13 | 0.03 | -0.09 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 37.00 | 0.70 | 0.85 | 0.78 | 0.81 | +0.20 | +32.79% | 0.02 | 6 | 156 | 1.17 | -0.14 | 0.03 | -0.10 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 38.00 | 0.89 | 1.09 | 0.99 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 244 | 1.15 | -0.18 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 39.00 | 1.15 | 1.31 | 1.23 | 1.21 | +0.19 | +18.63% | 0.03 | 6 | 115 | 1.12 | -0.22 | 0.04 | -0.13 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 40.00 | 1.45 | 1.63 | 1.54 | 1.64 | +0.36 | +28.13% | 0.04 | 4 | 603 | 1.12 | -0.26 | 0.04 | -0.14 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 41.00 | 1.83 | 2.00 | 1.92 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 216 | 1.11 | -0.31 | 0.05 | -0.15 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 42.00 | 2.25 | 2.43 | 2.34 | 2.35 | +0.32 | +15.77% | 0.06 | 114 | 1,022 | 1.09 | -0.36 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 43.00 | 2.66 | 3.05 | 2.86 | 2.85 | +0.33 | +13.10% | 0.07 | 17 | 281 | 1.08 | -0.41 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 44.00 | 3.20 | 3.55 | 3.38 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 66 | 1.10 | -0.46 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 45.00 | 3.75 | 4.30 | 4.03 | 3.90 | +0.29 | +8.04% | 0.09 | 3 | 62 | 1.07 | -0.51 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 46.00 | 4.40 | 4.95 | 4.68 | 4.60 | +0.45 | +10.85% | 0.10 | 1 | 7 | 1.08 | -0.57 | 0.05 | -0.16 | 5/7/2026 | 5/6/2026 3:59:45 PM EST |
| 47.00 | 5.15 | 5.65 | 5.40 | % | 0.11 | 0 | 0 | 1.10 | -0.62 | 0.05 | -0.16 | 5/6/2026 3:59:45 PM EST | |||
| 48.00 | 5.05 | 6.80 | 5.93 | % | 0.12 | 0 | 0 | 1.09 | -0.66 | 0.05 | -0.15 | 5/6/2026 3:59:45 PM EST | |||
| 49.00 | 5.70 | 7.85 | 6.78 | % | 0.14 | 0 | 0 | 1.04 | -0.70 | 0.05 | -0.14 | 5/6/2026 3:59:45 PM EST | |||
| 50.00 | 6.40 | 8.40 | 7.40 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.39 | -0.74 | 0.04 | -0.13 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 51.00 | 7.25 | 9.30 | 8.28 | % | 0.16 | 0 | 0 | 1.46 | -0.78 | 0.04 | -0.12 | 5/6/2026 3:59:45 PM EST | |||
| 52.00 | 8.10 | 10.60 | 9.35 | % | 0.18 | 0 | 0 | 1.48 | -0.81 | 0.04 | -0.11 | 5/6/2026 3:59:45 PM EST | |||
| 53.00 | 9.05 | 11.05 | 10.05 | 10.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.84 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 54.00 | 10.20 | 12.10 | 11.15 | % | 0.21 | 0 | 0 | 1.46 | -0.86 | 0.03 | -0.09 | 5/6/2026 3:59:45 PM EST | |||
| 55.00 | 10.80 | 13.05 | 11.93 | % | 0.22 | 0 | 0 | 1.48 | -0.88 | 0.03 | -0.08 | 5/6/2026 3:59:45 PM EST | |||
| 56.00 | 11.75 | 13.95 | 12.85 | % | 0.23 | 0 | 0 | 2.14 | -0.91 | 0.02 | -0.07 | 5/6/2026 3:59:45 PM EST | |||
| 57.00 | 12.70 | 14.90 | 13.80 | % | 0.24 | 0 | 0 | 2.22 | -0.92 | 0.02 | -0.06 | 5/6/2026 3:59:45 PM EST | |||
| 58.00 | 13.70 | 15.85 | 14.78 | % | 0.25 | 0 | 0 | 2.27 | -0.93 | 0.02 | -0.06 | 5/6/2026 3:59:45 PM EST | |||
| 59.00 | 14.45 | 16.85 | 15.65 | % | 0.27 | 0 | 0 | 2.32 | -0.94 | 0.01 | -0.05 | 5/6/2026 3:59:45 PM EST | |||
| 60.00 | 16.05 | 18.45 | 17.25 | % | 0.29 | 0 | 0 | EST | |||||||
| 61.00 | 16.90 | 19.05 | 17.98 | % | 0.29 | 0 | 0 | EST | |||||||
| 62.00 | 18.00 | 20.40 | 19.20 | % | 0.31 | 0 | 0 | EST | |||||||
| 63.00 | 18.25 | 20.75 | 19.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 64.00 | 20.00 | 22.45 | 21.23 | % | 0.33 | 0 | 0 | EST | |||||||
| 65.00 | 20.40 | 23.05 | 21.73 | % | 0.33 | 0 | 0 | EST | |||||||
| 66.00 | 21.70 | 24.45 | 23.08 | % | 0.35 | 0 | 0 | EST |