Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $44.24 as of 5/6/2026 8:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.40 | 29.60 | 28.50 | 28.20 | +3.70 | +15.11% | 1.90 | 2 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 16.00 | 26.10 | 29.25 | 27.68 | % | 1.73 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:45 PM EST | |||
| 17.00 | 25.10 | 27.45 | 26.28 | 25.44 | +2.99 | +13.32% | 1.55 | 1 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 18.00 | 24.30 | 26.65 | 25.48 | 25.25 | +3.85 | +18.00% | 1.42 | 2 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 19.00 | 23.10 | 26.65 | 24.88 | 24.20 | +7.10 | +41.52% | 1.31 | 2 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 20.00 | 22.35 | 24.60 | 23.48 | 19.50 | 0.00 | 0.00% | 1.17 | 0 | 34 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 20.50 | 21.85 | 24.00 | 22.93 | 15.79 | 0.00 | 0.00% | 1.12 | 0 | 20 | 2.61 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:45 PM EST |
| 21.00 | 21.30 | 23.50 | 22.40 | 22.20 | +7.15 | +47.51% | 1.07 | 2 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 21.50 | 20.65 | 22.95 | 21.80 | 12.72 | 0.00 | 0.00% | 1.01 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:45 PM EST |
| 22.00 | 20.20 | 22.55 | 21.38 | 21.25 | +6.53 | +44.37% | 0.97 | 2 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 22.50 | 19.70 | 22.00 | 20.85 | 12.57 | 0.00 | 0.00% | 0.93 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:45 PM EST |
| 23.00 | 19.65 | 21.50 | 20.58 | 20.30 | +8.24 | +68.33% | 0.89 | 5 | 33 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 23.50 | 18.70 | 21.40 | 20.05 | 15.03 | 0.00 | 0.00% | 0.85 | 0 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 24.00 | 18.80 | 20.85 | 19.83 | 19.30 | +8.28 | +75.14% | 0.83 | 6 | 37 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 24.50 | 18.05 | 20.05 | 19.05 | 7.39 | 0.00 | 0.00% | 0.78 | 0 | 133 | 2.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:45 PM EST |
| 25.00 | 17.75 | 20.15 | 18.95 | 18.19 | +5.47 | +43.01% | 0.76 | 1 | 40 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 25.50 | 17.50 | 19.35 | 18.43 | 18.45 | +4.48 | +32.07% | 0.72 | 3 | 22 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.00 | 16.75 | 18.60 | 17.68 | 6.75 | 0.00 | 0.00% | 0.68 | 0 | 122 | 1.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:45 PM EST |
| 26.50 | 16.35 | 18.05 | 17.20 | 17.07 | +4.02 | +30.81% | 0.65 | 1 | 162 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.00 | 15.70 | 17.55 | 16.63 | 10.08 | 0.00 | 0.00% | 0.62 | 0 | 34 | 1.84 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 27.50 | 16.60 | 17.10 | 16.85 | 14.25 | +5.93 | +71.28% | 0.61 | 4 | 40 | 1.11 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.00 | 15.05 | 16.70 | 15.88 | 15.41 | +3.43 | +28.64% | 0.57 | 12 | 370 | 1.69 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.50 | 13.80 | 17.20 | 15.50 | 11.15 | 0.00 | 0.00% | 0.54 | 0 | 21 | 2.36 | 0.98 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 29.00 | 13.85 | 15.85 | 14.85 | 11.81 | +1.00 | +9.26% | 0.51 | 1 | 132 | 1.83 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.50 | 12.90 | 16.15 | 14.53 | 12.05 | +3.30 | +37.72% | 0.49 | 6 | 22 | 2.20 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 30.00 | 13.00 | 14.85 | 13.93 | 12.62 | +2.42 | +23.73% | 0.46 | 21 | 277 | 1.71 | 0.96 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 30.50 | 12.55 | 14.50 | 13.53 | 9.09 | 0.00 | 0.00% | 0.44 | 0 | 98 | 1.74 | 0.96 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 31.00 | 12.35 | 14.10 | 13.23 | 12.65 | +4.40 | +53.34% | 0.43 | 3 | 236 | 1.74 | 0.95 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.50 | 11.15 | 13.30 | 12.23 | 6.02 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.52 | 0.94 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 32.00 | 11.15 | 12.80 | 11.98 | 11.56 | +4.36 | +60.56% | 0.37 | 8 | 255 | 1.47 | 0.93 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.50 | 10.35 | 12.40 | 11.38 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.47 | 0.92 | 0.02 | -0.04 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 33.00 | 10.90 | 12.05 | 11.48 | 11.02 | +3.31 | +42.94% | 0.35 | 13 | 263 | 1.36 | 0.91 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.50 | 9.85 | 11.55 | 10.70 | 7.80 | +2.10 | +36.85% | 0.32 | 1 | 10 | 1.44 | 0.90 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.00 | 10.40 | 11.05 | 10.73 | 10.14 | +3.24 | +46.96% | 0.32 | 14 | 297 | 1.41 | 0.89 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.50 | 9.05 | 11.25 | 10.15 | 8.19 | +1.54 | +23.16% | 0.29 | 12 | 5 | 1.63 | 0.88 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 35.00 | 9.05 | 10.40 | 9.73 | 9.50 | +2.45 | +34.76% | 0.28 | 62 | 1,180 | 1.32 | 0.86 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 35.50 | 8.75 | 9.95 | 9.35 | 8.90 | +3.75 | +72.82% | 0.26 | 3 | 42 | 1.05 | 0.85 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.00 | 8.55 | 9.45 | 9.00 | 8.48 | +2.63 | +44.96% | 0.25 | 294 | 376 | 1.08 | 0.84 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.50 | 7.50 | 9.10 | 8.30 | 6.60 | +2.21 | +50.35% | 0.23 | 2 | 19 | 1.34 | 0.82 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 37.00 | 7.65 | 8.80 | 8.23 | 7.77 | +2.42 | +45.24% | 0.22 | 67 | 276 | 1.04 | 0.81 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 37.50 | 6.90 | 8.35 | 7.63 | 7.09 | +2.09 | +41.80% | 0.20 | 2 | 57 | 0.99 | 0.79 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 38.00 | 7.25 | 7.85 | 7.55 | 7.45 | +2.46 | +49.30% | 0.20 | 141 | 516 | 1.11 | 0.77 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 38.50 | 6.20 | 7.60 | 6.90 | 6.57 | +2.37 | +56.43% | 0.18 | 8 | 33 | 1.00 | 0.76 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 39.00 | 6.40 | 7.30 | 6.85 | 6.22 | +2.27 | +57.47% | 0.18 | 43 | 602 | 1.11 | 0.74 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 39.50 | 5.95 | 6.85 | 6.40 | 5.97 | +2.23 | +59.63% | 0.16 | 110 | 10 | 1.07 | 0.72 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 40.00 | 6.05 | 6.65 | 6.35 | 6.25 | +2.50 | +66.67% | 0.16 | 540 | 939 | 1.12 | 0.70 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 40.50 | 5.40 | 6.25 | 5.83 | 5.50 | +1.95 | +54.93% | 0.14 | 67 | 45 | 1.08 | 0.68 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 41.00 | 5.10 | 6.00 | 5.55 | 5.43 | +2.18 | +67.08% | 0.14 | 452 | 304 | 1.07 | 0.66 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 41.50 | 4.80 | 5.65 | 5.23 | 4.92 | +1.86 | +60.79% | 0.13 | 86 | 18 | 1.08 | 0.64 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 42.00 | 4.95 | 5.35 | 5.15 | 5.15 | +2.25 | +77.59% | 0.12 | 680 | 492 | 1.12 | 0.62 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 42.50 | 4.25 | 5.15 | 4.70 | 4.78 | +2.08 | +77.04% | 0.11 | 12 | 8 | 1.06 | 0.60 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 43.00 | 4.25 | 4.80 | 4.53 | 4.25 | +1.82 | +74.90% | 0.11 | 94 | 305 | 1.10 | 0.58 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 43.50 | 3.80 | 4.55 | 4.18 | 3.94 | +2.69 | +215.20% | 0.10 | 40 | 1 | 1.07 | 0.56 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 44.00 | 3.60 | 4.30 | 3.95 | 4.00 | +1.80 | +81.82% | 0.09 | 253 | 223 | 1.08 | 0.54 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 44.50 | 3.35 | 4.05 | 3.70 | 3.39 | +1.39 | +69.50% | 0.08 | 6 | 1 | 1.07 | 0.52 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 45.00 | 3.15 | 3.85 | 3.50 | 3.51 | +1.54 | +78.18% | 0.08 | 198 | 187 | 1.06 | 0.50 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 45.50 | 3.25 | 3.65 | 3.45 | 3.15 | +1.44 | +84.22% | 0.08 | 3 | 20 | 1.11 | 0.48 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 46.00 | 3.00 | 3.45 | 3.23 | 2.96 | +1.51 | +104.14% | 0.07 | 207 | 169 | 1.10 | 0.47 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 46.50 | 2.79 | 3.25 | 3.02 | 2.70 | +1.33 | +97.08% | 0.06 | 2 | 6 | 1.09 | 0.45 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 47.00 | 2.74 | 3.00 | 2.87 | 2.50 | +0.98 | +64.48% | 0.06 | 61 | 885 | 1.10 | 0.43 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 47.50 | 2.47 | 2.87 | 2.67 | 2.20 | +0.91 | +70.55% | 0.06 | 3 | 3 | 1.10 | 0.41 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 48.00 | 2.30 | 2.72 | 2.51 | 2.52 | +1.37 | +119.13% | 0.05 | 80 | 188 | 1.10 | 0.39 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 49.00 | 1.97 | 2.43 | 2.20 | 1.82 | % | 0.04 | 16 | 0 | 1.09 | 0.36 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 50.00 | 1.69 | 2.19 | 1.94 | 1.89 | % | 0.04 | 94 | 0 | 1.10 | 0.32 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 51.00 | 1.47 | 1.95 | 1.71 | 1.61 | % | 0.03 | 137 | 0 | 1.10 | 0.29 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 52.00 | 1.25 | 1.72 | 1.49 | 1.40 | % | 0.03 | 19 | 0 | 1.09 | 0.27 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 53.00 | 0.64 | 1.55 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.24 | 0.03 | -0.09 | 5/6/2026 3:59:45 PM EST | |||
| 54.00 | 0.63 | 1.38 | 1.01 | 0.97 | % | 0.02 | 4 | 0 | 1.04 | 0.21 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 55.00 | 0.76 | 1.21 | 0.99 | 0.90 | % | 0.02 | 134 | 0 | 1.09 | 0.19 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 56.00 | 0.38 | 1.10 | 0.74 | 0.75 | % | 0.01 | 1 | 0 | 1.03 | 0.17 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 57.00 | 0.02 | 0.98 | 0.50 | % | 0.01 | 0 | 0 | 0.87 | 0.15 | 0.02 | -0.07 | 5/6/2026 3:59:45 PM EST | |||
| 58.00 | 0.27 | 1.03 | 0.65 | 0.62 | % | 0.01 | 5 | 0 | 1.07 | 0.14 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 59.00 | 0.50 | 0.76 | 0.63 | % | 0.01 | 0 | 0 | 1.13 | 0.12 | 0.02 | -0.06 | 5/6/2026 3:59:45 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 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,000 | 2.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 351 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:45 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 99 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.57 | 0.29 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,032 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:45 PM EST |
| 23.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.04 | -36.37% | 0.01 | 4 | 98 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 184 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 24.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 337 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 24.50 | 0.00 | 0.63 | 0.32 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:45 PM EST |
| 25.00 | 0.07 | 0.33 | 0.20 | 0.12 | -0.06 | -33.34% | 0.01 | 25 | 327 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 25.50 | 0.10 | 0.35 | 0.23 | 0.14 | -0.10 | -41.67% | 0.01 | 16 | 87 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.14 | -0.11 | -44.00% | 0.01 | 37 | 325 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.33 | 0.17 | 0.17 | -0.11 | -39.29% | 0.01 | 5 | 61 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.00 | 0.12 | 0.40 | 0.26 | 0.16 | -0.13 | -44.83% | 0.01 | 25 | 258 | 1.45 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 27.50 | 0.10 | 0.53 | 0.32 | 0.23 | -0.12 | -34.29% | 0.01 | 8 | 70 | 1.45 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.00 | 0.11 | 0.39 | 0.25 | 0.20 | -0.19 | -48.72% | 0.01 | 21 | 207 | 1.34 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 28.50 | 0.20 | 0.46 | 0.33 | 0.25 | -0.28 | -52.83% | 0.01 | 5 | 72 | 1.40 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.00 | 0.05 | 0.33 | 0.19 | 0.19 | -0.28 | -59.58% | 0.01 | 38 | 177 | 1.17 | -0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 29.50 | 0.04 | 0.34 | 0.19 | 0.33 | -0.28 | -45.91% | 0.01 | 4 | 55 | 1.12 | -0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 30.00 | 0.23 | 0.45 | 0.34 | 0.27 | -0.28 | -50.91% | 0.01 | 111 | 419 | 1.25 | -0.04 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 30.50 | 0.19 | 0.63 | 0.41 | 0.38 | -0.39 | -50.65% | 0.01 | 12 | 83 | 1.28 | -0.04 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.00 | 0.30 | 0.51 | 0.41 | 0.45 | -0.29 | -39.19% | 0.01 | 31 | 108 | 1.25 | -0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 31.50 | 0.26 | 0.77 | 0.52 | 0.47 | -0.40 | -45.98% | 0.02 | 104 | 27 | 1.27 | -0.06 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.00 | 0.38 | 0.57 | 0.48 | 0.50 | -0.44 | -46.81% | 0.01 | 25 | 191 | 1.21 | -0.07 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 32.50 | 0.34 | 0.82 | 0.58 | 0.67 | -1.54 | -69.69% | 0.02 | 11 | 1 | 1.22 | -0.08 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.00 | 0.52 | 0.72 | 0.62 | 0.52 | -0.56 | -51.86% | 0.02 | 24 | 180 | 1.21 | -0.09 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 33.50 | 0.46 | 0.80 | 0.63 | 0.68 | -0.72 | -51.43% | 0.02 | 20 | 36 | 1.17 | -0.10 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.00 | 0.53 | 1.21 | 0.87 | 0.74 | -0.62 | -45.59% | 0.03 | 38 | 43 | 1.24 | -0.11 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 34.50 | 0.55 | 0.93 | 0.74 | 0.88 | -1.00 | -53.20% | 0.02 | 11 | 8 | 1.13 | -0.12 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 35.00 | 0.72 | 0.95 | 0.84 | 0.82 | -1.05 | -56.15% | 0.02 | 74 | 176 | 1.14 | -0.14 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 35.50 | 0.78 | 1.15 | 0.97 | 0.90 | -1.05 | -53.85% | 0.03 | 91 | 10 | 1.15 | -0.15 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.00 | 0.88 | 1.10 | 0.99 | 1.10 | -1.31 | -54.36% | 0.03 | 41 | 85 | 1.11 | -0.16 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 36.50 | 1.01 | 1.21 | 1.11 | 1.30 | -1.21 | -48.21% | 0.03 | 16 | 12 | 1.11 | -0.18 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 37.00 | 1.14 | 1.32 | 1.23 | 1.43 | -1.17 | -45.00% | 0.03 | 15 | 112 | 1.11 | -0.19 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 37.50 | 1.25 | 1.47 | 1.36 | 1.57 | -2.03 | -56.39% | 0.04 | 1 | 1 | 1.10 | -0.21 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 38.00 | 1.34 | 1.62 | 1.48 | 1.55 | -1.33 | -46.19% | 0.04 | 50 | 26 | 1.11 | -0.23 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 38.50 | 1.50 | 1.90 | 1.70 | 2.34 | -0.77 | -24.76% | 0.04 | 6 | 4 | 1.12 | -0.24 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 39.00 | 1.64 | 1.95 | 1.80 | 2.00 | -1.36 | -40.48% | 0.05 | 31 | 13 | 1.09 | -0.26 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 39.50 | 1.84 | 2.12 | 1.98 | 2.25 | -1.37 | -37.85% | 0.05 | 11 | 5 | 1.10 | -0.28 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 40.00 | 2.02 | 2.27 | 2.15 | 2.25 | -1.55 | -40.79% | 0.05 | 45 | 13 | 1.09 | -0.30 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 40.50 | 2.11 | 2.58 | 2.35 | 2.58 | -1.52 | -37.08% | 0.06 | 1 | 9 | 1.09 | -0.32 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 41.00 | 2.35 | 2.68 | 2.52 | 2.89 | -3.49 | -54.71% | 0.06 | 27 | 1 | 1.08 | -0.34 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 41.50 | 2.54 | 2.91 | 2.73 | 3.69 | -1.07 | -22.48% | 0.07 | 4 | 1 | 1.08 | -0.36 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 42.00 | 2.70 | 3.35 | 3.03 | 3.04 | -3.03 | -49.92% | 0.07 | 27 | 3 | 1.12 | -0.38 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 42.50 | 3.00 | 3.60 | 3.30 | 3.98 | % | 0.08 | 1 | 0 | 1.12 | -0.40 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 43.00 | 3.25 | 3.65 | 3.45 | 3.40 | -5.40 | -61.37% | 0.08 | 40 | 1 | 1.08 | -0.42 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 43.50 | 3.50 | 4.15 | 3.83 | % | 0.09 | 0 | 0 | 1.12 | -0.44 | 0.04 | -0.12 | 5/6/2026 3:59:45 PM EST | |||
| 44.00 | 3.75 | 4.40 | 4.08 | 3.92 | -5.81 | -59.72% | 0.09 | 5 | 2 | 1.12 | -0.46 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 44.50 | 4.00 | 4.45 | 4.23 | 4.73 | % | 0.10 | 1 | 0 | 1.08 | -0.48 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 45.00 | 3.10 | 5.00 | 4.05 | 4.87 | -7.28 | -59.92% | 0.09 | 3 | 13 | 0.95 | -0.50 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 45.50 | 4.60 | 5.30 | 4.95 | % | 0.11 | 0 | 0 | 1.12 | -0.52 | 0.04 | -0.12 | 5/6/2026 3:59:45 PM EST | |||
| 46.00 | 4.90 | 5.30 | 5.10 | % | 0.11 | 0 | 0 | 1.07 | -0.53 | 0.04 | -0.12 | 5/6/2026 3:59:45 PM EST | |||
| 46.50 | 5.20 | 5.95 | 5.58 | % | 0.12 | 0 | 0 | 1.12 | -0.55 | 0.04 | -0.12 | 5/6/2026 3:59:45 PM EST | |||
| 47.00 | 5.45 | 6.30 | 5.88 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.11 | -0.57 | 0.04 | -0.12 | 5/4/2026 | 5/6/2026 3:59:45 PM EST |
| 47.50 | 5.80 | 6.30 | 6.05 | 8.25 | -0.70 | -7.83% | 0.13 | 1 | 1 | 1.08 | -0.59 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST |
| 48.00 | 6.10 | 6.95 | 6.53 | 8.22 | % | 0.14 | 1 | 0 | 1.12 | -0.61 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:45 PM EST | |
| 49.00 | 6.70 | 7.35 | 7.03 | % | 0.14 | 0 | 0 | 1.07 | -0.64 | 0.04 | -0.11 | 5/6/2026 3:59:45 PM EST | |||
| 50.00 | 7.55 | 8.45 | 8.00 | % | 0.16 | 0 | 0 | 1.11 | -0.68 | 0.04 | -0.11 | 5/6/2026 3:59:45 PM EST | |||
| 51.00 | 8.35 | 8.90 | 8.63 | % | 0.17 | 0 | 0 | 1.07 | -0.71 | 0.03 | -0.10 | 5/6/2026 3:59:45 PM EST | |||
| 52.00 | 9.10 | 11.05 | 10.08 | % | 0.19 | 0 | 0 | 1.27 | -0.73 | 0.03 | -0.10 | 5/6/2026 3:59:45 PM EST | |||
| 53.00 | 9.00 | 11.40 | 10.20 | % | 0.19 | 0 | 0 | 1.64 | -0.76 | 0.03 | -0.09 | 5/6/2026 3:59:45 PM EST | |||
| 54.00 | 10.75 | 13.05 | 11.90 | % | 0.22 | 0 | 0 | 1.34 | -0.79 | 0.03 | -0.09 | 5/6/2026 3:59:45 PM EST | |||
| 55.00 | 11.60 | 13.85 | 12.73 | % | 0.23 | 0 | 0 | 1.33 | -0.81 | 0.03 | -0.08 | 5/6/2026 3:59:45 PM EST | |||
| 56.00 | 12.35 | 14.75 | 13.55 | % | 0.24 | 0 | 0 | 1.31 | -0.83 | 0.03 | -0.08 | 5/6/2026 3:59:45 PM EST | |||
| 57.00 | 12.55 | 15.25 | 13.90 | % | 0.24 | 0 | 0 | 1.63 | -0.85 | 0.02 | -0.07 | 5/6/2026 3:59:45 PM EST | |||
| 58.00 | 14.25 | 16.55 | 15.40 | % | 0.27 | 0 | 0 | 1.34 | -0.86 | 0.02 | -0.07 | 5/6/2026 3:59:45 PM EST | |||
| 59.00 | 14.55 | 17.45 | 16.00 | % | 0.27 | 0 | 0 | 1.85 | -0.88 | 0.02 | -0.06 | 5/6/2026 3:59:45 PM EST |