Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $39.43 as of 5/19/2026 5:28:36 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 | 19.95 | 23.70 | 21.83 | 28.40 | 0.00 | 0.00% | 1.46 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 2:59:06 PM EST |
| 17.00 | 18.95 | 20.90 | 19.93 | 28.40 | 0.00 | 0.00% | 1.17 | 0 | 25 | 4.43 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 2:59:06 PM EST |
| 18.00 | 17.55 | 20.70 | 19.13 | 19.15 | -8.20 | -29.99% | 1.06 | 10 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 19.00 | 16.95 | 19.75 | 18.35 | 18.15 | -8.15 | -30.99% | 0.97 | 4 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 20.00 | 15.95 | 18.75 | 17.35 | 17.32 | -8.08 | -31.82% | 0.87 | 5 | 4 | 3.56 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 20.50 | 15.55 | 18.25 | 16.90 | 16.92 | -0.84 | -4.73% | 0.82 | 1 | 3 | 3.68 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 21.00 | 14.75 | 16.95 | 15.85 | 24.35 | 0.00 | 0.00% | 0.75 | 0 | 4 | 3.39 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/19/2026 2:59:06 PM EST |
| 21.50 | 13.50 | 16.45 | 14.98 | 24.71 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.27 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 2:59:06 PM EST |
| 22.00 | 12.95 | 16.60 | 14.78 | 15.03 | -9.14 | -37.82% | 0.67 | 1 | 11 | 3.21 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 22.50 | 13.35 | 15.85 | 14.60 | 14.64 | +4.87 | +49.85% | 0.65 | 1 | 23 | 3.19 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 23.00 | 12.85 | 15.80 | 14.33 | 14.30 | -4.30 | -23.12% | 0.62 | 1 | 3 | 2.96 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 23.50 | 12.45 | 14.50 | 13.48 | 13.90 | -3.92 | -22.00% | 0.57 | 1 | 3 | 2.98 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 24.00 | 12.30 | 14.00 | 13.15 | 13.06 | -6.74 | -34.04% | 0.55 | 2 | 30 | 2.63 | 0.98 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 24.50 | 11.60 | 13.55 | 12.58 | 19.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.74 | 0.98 | 0.01 | -0.03 | 5/6/2026 | 5/19/2026 2:59:06 PM EST |
| 25.00 | 11.40 | 13.05 | 12.23 | 18.53 | 0.00 | 0.00% | 0.49 | 0 | 67 | 2.61 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/19/2026 2:59:06 PM EST |
| 25.50 | 9.75 | 12.60 | 11.18 | 11.87 | +4.95 | +71.54% | 0.44 | 1 | 16 | 2.55 | 0.96 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 26.00 | 10.35 | 12.10 | 11.23 | 11.48 | -1.97 | -14.65% | 0.43 | 1 | 58 | 1.71 | 0.95 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 26.50 | 9.60 | 11.60 | 10.60 | 17.28 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.40 | 0.95 | 0.01 | -0.05 | 5/6/2026 | 5/19/2026 2:59:06 PM EST |
| 27.00 | 9.50 | 11.25 | 10.38 | 10.81 | -6.69 | -38.23% | 0.38 | 2 | 38 | 2.13 | 0.94 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 27.50 | 8.70 | 10.70 | 9.70 | 9.98 | -3.68 | -26.94% | 0.35 | 6 | 17 | 2.22 | 0.93 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 28.00 | 8.50 | 10.15 | 9.33 | 9.66 | -6.34 | -39.63% | 0.33 | 5 | 413 | 2.03 | 0.91 | 0.02 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 28.50 | 7.60 | 9.80 | 8.70 | 14.00 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.07 | 0.90 | 0.02 | -0.07 | 5/7/2026 | 5/19/2026 2:59:06 PM EST |
| 29.00 | 7.75 | 9.55 | 8.65 | 8.44 | -1.96 | -18.85% | 0.30 | 2 | 124 | 2.01 | 0.89 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 29.50 | 7.00 | 8.90 | 7.95 | 16.88 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.98 | 0.88 | 0.03 | -0.09 | 5/14/2026 | 5/19/2026 2:59:06 PM EST |
| 30.00 | 6.65 | 8.30 | 7.48 | 7.54 | -1.36 | -15.29% | 0.25 | 18 | 139 | 1.38 | 0.86 | 0.03 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 30.50 | 6.20 | 8.05 | 7.13 | 7.80 | -0.55 | -6.59% | 0.23 | 2 | 27 | 1.44 | 0.84 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 31.00 | 5.90 | 7.15 | 6.53 | 6.54 | -1.75 | -21.11% | 0.21 | 36 | 160 | 1.43 | 0.83 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 31.50 | 5.60 | 7.00 | 6.30 | 5.58 | -2.12 | -27.54% | 0.20 | 3 | 79 | 1.36 | 0.81 | 0.04 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 32.00 | 5.15 | 6.45 | 5.80 | 5.90 | -1.90 | -24.36% | 0.18 | 39 | 304 | 1.28 | 0.79 | 0.04 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 32.50 | 4.90 | 6.45 | 5.68 | 5.71 | -6.04 | -51.41% | 0.17 | 3 | 928 | 1.31 | 0.77 | 0.04 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 33.00 | 4.50 | 6.00 | 5.25 | 5.30 | -1.37 | -20.54% | 0.16 | 48 | 265 | 1.35 | 0.75 | 0.04 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 33.50 | 4.05 | 4.70 | 4.38 | 4.55 | -1.66 | -26.74% | 0.13 | 11 | 47 | 1.10 | 0.72 | 0.05 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 34.00 | 3.95 | 4.70 | 4.33 | 4.27 | -0.83 | -16.28% | 0.13 | 8 | 84 | 1.10 | 0.70 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 34.50 | 3.60 | 4.05 | 3.83 | 3.95 | -3.52 | -47.13% | 0.11 | 1 | 1 | 1.10 | 0.67 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 35.00 | 3.35 | 3.75 | 3.55 | 3.56 | -1.07 | -23.11% | 0.10 | 16 | 649 | 1.09 | 0.64 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 35.50 | 3.05 | 3.40 | 3.23 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.09 | 0.62 | 0.06 | -0.13 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 36.00 | 2.88 | 3.35 | 3.12 | 3.01 | -1.32 | -30.49% | 0.09 | 51 | 291 | 1.09 | 0.59 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 36.50 | 2.63 | 3.00 | 2.82 | 2.90 | -1.10 | -27.50% | 0.08 | 19 | 455 | 1.04 | 0.56 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 37.00 | 2.28 | 2.59 | 2.44 | 2.62 | -1.43 | -35.31% | 0.07 | 178 | 362 | 1.05 | 0.53 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 37.50 | 2.08 | 2.35 | 2.22 | 2.33 | -1.42 | -37.87% | 0.06 | 83 | 6 | 1.06 | 0.50 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 38.00 | 1.90 | 2.12 | 2.01 | 2.10 | -1.40 | -40.00% | 0.05 | 258 | 409 | 1.05 | 0.47 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 38.50 | 1.71 | 1.94 | 1.83 | 1.96 | -1.24 | -38.75% | 0.05 | 87 | 1,745 | 1.06 | 0.44 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 39.00 | 1.62 | 1.78 | 1.70 | 1.82 | -1.14 | -38.52% | 0.04 | 45 | 433 | 1.05 | 0.41 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 39.50 | 1.46 | 1.77 | 1.62 | 1.79 | -0.96 | -34.91% | 0.04 | 29 | 27 | 1.04 | 0.38 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 40.00 | 1.33 | 1.42 | 1.38 | 1.37 | -1.13 | -45.20% | 0.03 | 448 | 828 | 1.08 | 0.35 | 0.06 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 40.50 | 1.19 | 1.28 | 1.24 | 1.40 | -0.52 | -27.09% | 0.03 | 31 | 8 | 1.07 | 0.32 | 0.06 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 41.00 | 1.07 | 1.16 | 1.12 | 1.24 | -0.88 | -41.51% | 0.03 | 118 | 626 | 1.10 | 0.30 | 0.05 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 41.50 | 0.81 | 1.04 | 0.93 | 1.07 | -0.90 | -45.69% | 0.02 | 152 | 17 | 1.08 | 0.28 | 0.05 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 42.00 | 0.85 | 0.94 | 0.90 | 0.90 | -0.85 | -48.58% | 0.02 | 385 | 995 | 1.08 | 0.26 | 0.05 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 42.50 | 0.78 | 0.91 | 0.85 | 0.88 | -0.63 | -41.73% | 0.02 | 101 | 41 | 1.08 | 0.24 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 43.00 | 0.71 | 0.77 | 0.74 | 0.71 | -0.59 | -45.39% | 0.02 | 27 | 227 | 1.08 | 0.22 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 43.50 | 0.63 | 0.69 | 0.66 | 0.60 | -0.53 | -46.91% | 0.02 | 54 | 66 | 1.09 | 0.20 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 44.00 | 0.57 | 0.65 | 0.61 | 0.61 | -0.64 | -51.20% | 0.01 | 40 | 367 | 1.09 | 0.19 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 44.50 | 0.37 | 1.02 | 0.70 | 0.67 | -0.33 | -33.00% | 0.02 | 9 | 220 | 1.11 | 0.17 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 45.00 | 0.47 | 0.59 | 0.53 | 0.50 | -0.48 | -48.98% | 0.01 | 272 | 1,883 | 1.11 | 0.16 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 45.50 | 0.28 | 0.74 | 0.51 | 0.53 | -0.28 | -34.57% | 0.01 | 33 | 65 | 1.07 | 0.15 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 46.00 | 0.21 | 0.51 | 0.36 | 0.40 | -0.22 | -35.49% | 0.01 | 8 | 330 | 1.14 | 0.14 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 46.50 | 0.16 | 0.67 | 0.42 | 0.46 | -0.11 | -19.30% | 0.01 | 5 | 17 | 1.15 | 0.13 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 47.00 | 0.27 | 0.45 | 0.36 | 0.37 | -0.30 | -44.78% | 0.01 | 8 | 407 | 1.14 | 0.12 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 47.50 | 0.12 | 0.40 | 0.26 | 0.41 | -0.71 | -63.40% | 0.01 | 2 | 15 | 1.16 | 0.11 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 48.00 | 0.26 | 0.39 | 0.33 | 0.27 | -0.27 | -50.00% | 0.01 | 25 | 211 | 1.16 | 0.10 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 48.50 | 0.00 | 0.51 | 0.26 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.08 | 0.02 | -0.05 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 49.00 | 0.19 | 0.53 | 0.36 | 0.26 | -0.19 | -42.23% | 0.01 | 4 | 153 | 1.17 | 0.08 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.06 | 0.02 | -0.04 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 50.00 | 0.19 | 0.25 | 0.22 | 0.21 | -0.18 | -46.16% | 0.00 | 81 | 1,299 | 1.21 | 0.06 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 51.00 | 0.15 | 1.08 | 0.62 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 73 | 1.25 | 0.06 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 52.00 | 0.12 | 0.49 | 0.31 | 0.15 | -0.10 | -40.00% | 0.01 | 255 | 56 | 1.24 | 0.06 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 53.00 | 0.00 | 0.51 | 0.26 | 0.20 | -0.18 | -47.37% | 0.00 | 6 | 134 | 1.37 | 0.05 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 54.00 | 0.00 | 0.49 | 0.25 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 187 | 1.29 | 0.04 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 55.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 9 | 172 | 1.27 | 0.04 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 56.00 | 0.00 | 0.71 | 0.36 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.97 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/19/2026 2:59:06 PM EST |
| 57.00 | 0.00 | 0.57 | 0.29 | 0.31 | +0.19 | +158.34% | 0.01 | 1 | 199 | 1.89 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 58.00 | 0.00 | 0.80 | 0.40 | 0.31 | +0.11 | +55.00% | 0.01 | 1 | 59 | 1.99 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 59.00 | 0.00 | 0.79 | 0.40 | 0.30 | +0.18 | +150.00% | 0.01 | 1 | 16 | 2.04 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 211 | 1.69 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 61.00 | 0.00 | 0.86 | 0.43 | 0.34 | +0.17 | +100.00% | 0.01 | 1 | 14 | 1.82 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 62.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 14 | 1.64 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 63.00 | 0.00 | 0.81 | 0.41 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 2:59:06 PM EST |
| 64.00 | 0.00 | 0.76 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 0.87 | 0.44 | 0.27 | +0.21 | +350.00% | 0.01 | 1 | 31 | 2.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 2:59:06 PM EST |
| 70.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 2:59:06 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.32 | -86.49% | 0.00 | 323 | 261 | 1.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 100 | 4,007 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.29 | +0.11 | +61.12% | 0.01 | 1 | 50 | 2.28 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 10 | 1.98 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 5,022 | 2.08 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.82 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 22.00 | 0.02 | 0.51 | 0.27 | 0.16 | +0.11 | +220.00% | 0.01 | 8 | 70 | 1.54 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.86 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.64 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 38 | 1.76 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 173 | 1.48 | -0.02 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.81 | -0.02 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 25.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 604 | 1.33 | -0.04 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 25.50 | 0.07 | 0.54 | 0.31 | 0.18 | +0.04 | +28.58% | 0.01 | 7 | 44 | 1.54 | -0.04 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 26.00 | 0.07 | 0.40 | 0.24 | 0.19 | +0.09 | +90.00% | 0.01 | 9 | 121 | 1.39 | -0.05 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.74 | -0.05 | 0.01 | -0.05 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 27.00 | 0.16 | 0.27 | 0.22 | 0.25 | +0.15 | +150.00% | 0.01 | 43 | 248 | 1.38 | -0.06 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 27.50 | 0.06 | 0.31 | 0.19 | 0.29 | +0.15 | +107.15% | 0.01 | 28 | 123 | 1.31 | -0.07 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 28.00 | 0.11 | 0.36 | 0.24 | 0.33 | +0.12 | +57.15% | 0.01 | 109 | 467 | 1.30 | -0.09 | 0.02 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 28.50 | 0.16 | 0.69 | 0.43 | 0.36 | +0.11 | +44.00% | 0.02 | 39 | 49 | 1.33 | -0.10 | 0.02 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 29.00 | 0.31 | 0.48 | 0.40 | 0.35 | +0.06 | +20.69% | 0.01 | 82 | 136 | 1.24 | -0.11 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 29.50 | 0.20 | 0.51 | 0.36 | 0.38 | +0.21 | +123.53% | 0.01 | 4 | 50 | 1.21 | -0.12 | 0.03 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 30.00 | 0.42 | 0.57 | 0.50 | 0.35 | +0.08 | +29.63% | 0.02 | 246 | 494 | 1.22 | -0.14 | 0.03 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 30.50 | 0.50 | 0.67 | 0.59 | 0.60 | +0.15 | +33.34% | 0.02 | 10,190 | 44 | 1.26 | -0.16 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 31.00 | 0.46 | 0.78 | 0.62 | 0.69 | +0.20 | +40.82% | 0.02 | 86 | 204 | 1.24 | -0.17 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 31.50 | 0.53 | 0.85 | 0.69 | 0.65 | +0.10 | +18.19% | 0.02 | 3 | 259 | 1.16 | -0.19 | 0.04 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 32.00 | 0.68 | 0.98 | 0.83 | 0.90 | +0.19 | +26.77% | 0.03 | 77 | 2,635 | 1.15 | -0.21 | 0.04 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 32.50 | 0.68 | 1.11 | 0.90 | 1.01 | +0.21 | +26.25% | 0.03 | 38 | 116 | 1.07 | -0.23 | 0.04 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 33.00 | 0.93 | 1.25 | 1.09 | 1.15 | +0.44 | +61.98% | 0.03 | 62 | 274 | 1.20 | -0.25 | 0.04 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 33.50 | 1.08 | 1.40 | 1.24 | 1.20 | +0.35 | +41.18% | 0.04 | 7 | 64 | 1.14 | -0.28 | 0.05 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 34.00 | 1.41 | 1.56 | 1.49 | 1.44 | +0.49 | +51.58% | 0.04 | 145 | 256 | 1.16 | -0.30 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 34.50 | 1.60 | 1.93 | 1.77 | 1.60 | +0.34 | +26.99% | 0.05 | 168 | 43 | 1.07 | -0.33 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 35.00 | 1.70 | 1.95 | 1.83 | 1.82 | +0.64 | +54.24% | 0.05 | 353 | 497 | 1.07 | -0.36 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 35.50 | 1.95 | 2.17 | 2.06 | 2.19 | +0.83 | +61.03% | 0.06 | 30 | 36 | 1.12 | -0.38 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 36.00 | 2.12 | 2.41 | 2.27 | 1.99 | +0.49 | +32.67% | 0.06 | 108 | 195 | 1.10 | -0.41 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 36.50 | 2.47 | 2.64 | 2.56 | 2.58 | +0.58 | +29.00% | 0.07 | 53 | 43 | 1.10 | -0.44 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 37.00 | 2.63 | 2.98 | 2.81 | 2.74 | +0.63 | +29.86% | 0.08 | 138 | 162 | 1.10 | -0.47 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 37.50 | 2.99 | 3.30 | 3.15 | 2.71 | +0.18 | +7.12% | 0.08 | 77 | 70 | 1.11 | -0.50 | 0.06 | -0.14 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 38.00 | 3.25 | 3.50 | 3.38 | 3.04 | +0.74 | +32.18% | 0.09 | 71 | 273 | 1.09 | -0.54 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 38.50 | 3.55 | 3.80 | 3.68 | 3.66 | +0.84 | +29.79% | 0.10 | 20 | 70 | 1.10 | -0.56 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 39.00 | 3.85 | 4.20 | 4.03 | 3.90 | +0.49 | +14.37% | 0.10 | 96 | 120 | 1.08 | -0.59 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 39.50 | 3.90 | 4.60 | 4.25 | 3.85 | +0.75 | +24.20% | 0.11 | 12 | 51 | 1.10 | -0.62 | 0.06 | -0.13 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 40.00 | 4.55 | 4.95 | 4.75 | 4.24 | +0.86 | +25.45% | 0.12 | 17 | 319 | 1.09 | -0.65 | 0.06 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 40.50 | 4.90 | 5.30 | 5.10 | 4.16 | 0.00 | 0.00% | 0.13 | 0 | 136 | 1.10 | -0.68 | 0.06 | -0.12 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 41.00 | 4.70 | 5.80 | 5.25 | 5.17 | +0.40 | +8.39% | 0.13 | 19 | 53 | 0.99 | -0.70 | 0.05 | -0.12 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 41.50 | 5.00 | 6.10 | 5.55 | 5.30 | +0.19 | +3.72% | 0.13 | 17 | 24 | 1.01 | -0.72 | 0.05 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 42.00 | 5.40 | 6.85 | 6.13 | 5.30 | +0.75 | +16.49% | 0.15 | 20 | 350 | 0.93 | -0.74 | 0.05 | -0.11 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 42.50 | 6.20 | 7.60 | 6.90 | 5.95 | +1.66 | +38.70% | 0.16 | 1 | 31 | 1.03 | -0.76 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 43.00 | 6.25 | 8.20 | 7.23 | 7.00 | +0.68 | +10.76% | 0.17 | 8 | 357 | 1.31 | -0.78 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 43.50 | 6.60 | 8.25 | 7.43 | 7.00 | +2.03 | +40.85% | 0.17 | 4 | 47 | 1.24 | -0.80 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 44.00 | 7.35 | 8.20 | 7.78 | 6.36 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.26 | -0.81 | 0.04 | -0.09 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 44.50 | 7.10 | 9.30 | 8.20 | 7.50 | +3.20 | +74.42% | 0.18 | 1 | 32 | 1.51 | -0.83 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 45.00 | 8.00 | 9.60 | 8.80 | 8.25 | +3.95 | +91.86% | 0.20 | 9 | 69 | 1.35 | -0.84 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 45.50 | 8.05 | 9.95 | 9.00 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.53 | -0.85 | 0.03 | -0.08 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 46.00 | 8.55 | 10.40 | 9.48 | 9.35 | +1.00 | +11.98% | 0.21 | 6 | 38 | 1.32 | -0.86 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 46.50 | 9.15 | 10.95 | 10.05 | 9.79 | +1.74 | +21.62% | 0.22 | 7 | 19 | 1.51 | -0.87 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 47.00 | 9.40 | 11.65 | 10.53 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.58 | -0.88 | 0.03 | -0.07 | 5/15/2026 | 5/19/2026 2:59:06 PM EST |
| 47.50 | 9.75 | 11.90 | 10.83 | % | 0.23 | 0 | 0 | 1.56 | -0.89 | 0.03 | -0.07 | 5/19/2026 2:59:06 PM EST | |||
| 48.00 | 10.55 | 12.45 | 11.50 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 44 | 1.66 | -0.90 | 0.03 | -0.07 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 48.50 | 10.45 | 12.95 | 11.70 | % | 0.24 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.05 | 5/19/2026 2:59:06 PM EST | |||
| 49.00 | 10.90 | 13.40 | 12.15 | % | 0.25 | 0 | 0 | 1.68 | -0.92 | 0.02 | -0.06 | 5/19/2026 2:59:06 PM EST | |||
| 49.50 | 11.40 | 14.15 | 12.78 | % | 0.26 | 0 | 0 | 1.71 | -0.94 | 0.02 | -0.04 | 5/19/2026 2:59:06 PM EST | |||
| 50.00 | 11.90 | 14.40 | 13.15 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.75 | -0.94 | 0.02 | -0.04 | 5/14/2026 | 5/19/2026 2:59:06 PM EST |
| 51.00 | 12.85 | 15.35 | 14.10 | 9.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | -0.94 | 0.02 | -0.04 | 5/12/2026 | 5/19/2026 2:59:06 PM EST |
| 52.00 | 13.70 | 16.40 | 15.05 | 11.64 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.76 | -0.94 | 0.02 | -0.04 | 5/6/2026 | 5/19/2026 2:59:06 PM EST |
| 53.00 | 15.00 | 17.05 | 16.03 | 15.40 | +7.34 | +91.07% | 0.30 | 2 | 1 | 1.67 | -0.95 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 2:59:06 PM EST |
| 54.00 | 15.75 | 18.10 | 16.93 | % | 0.31 | 0 | 0 | 1.95 | -0.96 | 0.01 | -0.03 | 5/19/2026 2:59:06 PM EST | |||
| 55.00 | 17.20 | 19.75 | 18.48 | % | 0.34 | 0 | 0 | 2.02 | -0.96 | 0.01 | -0.03 | 5/19/2026 2:59:06 PM EST | |||
| 56.00 | 17.75 | 20.10 | 18.93 | % | 0.34 | 0 | 0 | 2.04 | -0.98 | 0.01 | -0.01 | 5/19/2026 2:59:06 PM EST | |||
| 57.00 | 18.65 | 21.25 | 19.95 | 15.80 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.10 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/19/2026 2:59:06 PM EST |
| 58.00 | 20.15 | 22.25 | 21.20 | % | 0.37 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 5/19/2026 2:59:06 PM EST | |||
| 59.00 | 20.90 | 23.05 | 21.98 | 19.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.21 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 2:59:06 PM EST |
| 60.00 | 21.70 | 24.25 | 22.98 | % | 0.38 | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.01 | 5/19/2026 2:59:06 PM EST | |||
| 61.00 | 22.70 | 25.00 | 23.85 | % | 0.39 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 5/19/2026 2:59:06 PM EST | |||
| 62.00 | 24.15 | 26.70 | 25.43 | % | 0.41 | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.01 | 5/19/2026 2:59:06 PM EST | |||
| 63.00 | 24.55 | 28.05 | 26.30 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 PM EST | |||
| 64.00 | 25.35 | 28.70 | 27.03 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 PM EST | |||
| 65.00 | 26.30 | 29.70 | 28.00 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 PM EST | |||
| 66.00 | 28.15 | 30.70 | 29.43 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 PM EST | |||
| 70.00 | 31.75 | 34.70 | 33.23 | % | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:59:06 PM EST |