Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $49.58 as of 5/29/2026 7:05:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.45 | 28.85 | 27.15 | 28.35 | 0.00 | 0.00% | 1.36 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 23.00 | 22.45 | 25.95 | 24.20 | 25.25 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 24.00 | 21.50 | 24.90 | 23.20 | 24.25 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 20.50 | 23.85 | 22.18 | 22.20 | 0.00 | 0.00% | 0.89 | 0 | 9 | 3.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 26.00 | 19.50 | 23.45 | 21.48 | 22.20 | 0.00 | 0.00% | 0.83 | 0 | 28 | 3.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 27.00 | 19.10 | 21.80 | 20.45 | 17.31 | 0.00 | 0.00% | 0.76 | 0 | 101 | 2.74 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 4:00:03 PM EST |
| 27.50 | 18.05 | 21.15 | 19.60 | 10.58 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.57 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 28.00 | 17.75 | 20.75 | 19.25 | 19.50 | -0.72 | -3.57% | 0.69 | 5 | 23 | 2.57 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 28.50 | 18.00 | 20.10 | 19.05 | 16.98 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.41 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 29.00 | 16.60 | 19.80 | 18.20 | 18.04 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.47 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:03 PM EST |
| 29.50 | 16.10 | 19.25 | 17.68 | 17.20 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.37 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 30.00 | 15.80 | 18.60 | 17.20 | 17.65 | +2.37 | +15.51% | 0.57 | 6 | 30 | 2.22 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.50 | 15.60 | 18.15 | 16.88 | 15.92 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.19 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 31.00 | 14.85 | 17.55 | 16.20 | 15.94 | -0.41 | -2.51% | 0.52 | 1 | 9 | 2.07 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.50 | 14.30 | 17.15 | 15.73 | 7.45 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.07 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 32.00 | 14.50 | 16.45 | 15.48 | 15.20 | -0.59 | -3.74% | 0.48 | 19 | 54 | 1.89 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.50 | 13.70 | 15.65 | 14.68 | 14.47 | 0.00 | 0.00% | 0.45 | 0 | 1,007 | 1.65 | 0.97 | 0.01 | -0.03 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 33.00 | 13.50 | 15.60 | 14.55 | 16.79 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.86 | 0.97 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 33.50 | 13.00 | 15.40 | 14.20 | 12.87 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.96 | 0.96 | 0.01 | -0.03 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 34.00 | 12.70 | 15.65 | 14.18 | 13.77 | +0.02 | +0.15% | 0.42 | 5 | 13 | 2.24 | 0.96 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.50 | 11.65 | 13.90 | 12.78 | 14.08 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.56 | 0.95 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 11.65 | 13.70 | 12.68 | 12.18 | -2.46 | -16.81% | 0.36 | 4 | 400 | 1.69 | 0.94 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.50 | 11.15 | 13.25 | 12.20 | 14.60 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.66 | 0.93 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 36.00 | 10.70 | 12.90 | 11.80 | 11.13 | -1.25 | -10.10% | 0.33 | 163 | 54 | 1.67 | 0.93 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.50 | 10.20 | 13.35 | 11.78 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 27 | 2.01 | 0.92 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 37.00 | 9.85 | 11.90 | 10.88 | 10.61 | -0.79 | -6.93% | 0.29 | 2 | 141 | 1.56 | 0.91 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.50 | 9.40 | 11.30 | 10.35 | 9.95 | -2.65 | -21.04% | 0.28 | 4 | 35 | 1.46 | 0.89 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.00 | 8.95 | 10.75 | 9.85 | 9.40 | +0.97 | +11.51% | 0.26 | 7 | 45 | 1.39 | 0.88 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.50 | 8.40 | 10.45 | 9.43 | % | 0.24 | 0 | 0 | 1.42 | 0.87 | 0.02 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 39.00 | 8.35 | 9.95 | 9.15 | 9.00 | -1.78 | -16.52% | 0.23 | 16 | 92 | 1.36 | 0.85 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.50 | 7.85 | 9.50 | 8.68 | 8.45 | % | 0.22 | 2 | 0 | 1.33 | 0.84 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 40.00 | 7.70 | 9.20 | 8.45 | 7.93 | -2.17 | -21.49% | 0.21 | 9 | 271 | 1.02 | 0.83 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.50 | 6.90 | 8.70 | 7.80 | 9.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | 0.81 | 0.03 | -0.10 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 7.25 | 8.40 | 7.83 | 7.87 | -2.09 | -20.99% | 0.19 | 12 | 81 | 1.09 | 0.79 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.50 | 6.60 | 7.80 | 7.20 | 8.52 | -0.38 | -4.27% | 0.17 | 4 | 1 | 0.99 | 0.78 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 5.95 | 7.45 | 6.70 | 6.58 | -0.57 | -7.98% | 0.16 | 12 | 108 | 0.93 | 0.76 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 6.15 | 7.15 | 6.65 | 6.18 | -2.23 | -26.52% | 0.16 | 4 | 1 | 1.05 | 0.74 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 5.90 | 6.55 | 6.23 | 6.10 | -1.40 | -18.67% | 0.14 | 18 | 42 | 1.02 | 0.72 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 5.35 | 7.25 | 6.30 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.14 | 0.70 | 0.04 | -0.12 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 5.35 | 5.65 | 5.50 | 5.65 | -1.37 | -19.52% | 0.12 | 6 | 166 | 1.04 | 0.68 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 4.95 | 5.65 | 5.30 | 4.85 | -1.91 | -28.26% | 0.12 | 15 | 29 | 1.02 | 0.66 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 4.75 | 5.40 | 5.08 | 4.55 | -1.85 | -28.91% | 0.11 | 48 | 577 | 1.04 | 0.64 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 4.40 | 5.10 | 4.75 | 4.85 | -1.77 | -26.74% | 0.10 | 2 | 11 | 1.03 | 0.62 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 4.20 | 4.85 | 4.53 | 4.20 | -1.45 | -25.67% | 0.10 | 764 | 1,083 | 1.04 | 0.60 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 3.90 | 4.45 | 4.18 | 3.90 | -1.70 | -30.36% | 0.09 | 61 | 11 | 1.01 | 0.58 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 3.75 | 4.20 | 3.98 | 3.97 | -1.68 | -29.74% | 0.08 | 99 | 187 | 1.02 | 0.56 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 3.40 | 4.05 | 3.73 | 3.65 | -1.74 | -32.29% | 0.08 | 127 | 38 | 1.02 | 0.54 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 3.15 | 3.85 | 3.50 | 3.20 | -2.05 | -39.05% | 0.07 | 35 | 261 | 1.02 | 0.52 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 3.05 | 3.55 | 3.30 | 2.99 | -1.26 | -29.65% | 0.07 | 3 | 28 | 1.02 | 0.49 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.00 | 2.84 | 3.20 | 3.02 | 3.10 | -1.60 | -34.05% | 0.06 | 99 | 4,187 | 1.00 | 0.47 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 2.56 | 3.00 | 2.78 | 3.50 | % | 0.06 | 2 | 0 | 0.99 | 0.45 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 50.00 | 2.52 | 2.90 | 2.71 | 2.61 | -1.49 | -36.35% | 0.05 | 268 | 385 | 0.99 | 0.43 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 2.18 | 2.47 | 2.33 | 2.10 | -1.59 | -43.09% | 0.05 | 93 | 194 | 1.00 | 0.39 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 1.89 | 2.23 | 2.06 | 1.98 | -1.28 | -39.27% | 0.04 | 612 | 958 | 1.02 | 0.35 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 1.53 | 1.89 | 1.71 | 1.61 | -1.03 | -39.02% | 0.03 | 82 | 32 | 0.99 | 0.32 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 1.37 | 1.59 | 1.48 | 1.53 | -0.65 | -29.82% | 0.03 | 61 | 23 | 0.99 | 0.28 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 1.15 | 1.39 | 1.27 | 1.20 | -1.10 | -47.83% | 0.02 | 123 | 226 | 0.99 | 0.25 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 1.03 | 1.20 | 1.12 | 1.11 | -0.54 | -32.73% | 0.02 | 212 | 169 | 1.00 | 0.22 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 0.86 | 1.06 | 0.96 | 1.01 | -0.58 | -36.48% | 0.02 | 3 | 34 | 1.00 | 0.19 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 0.72 | 0.96 | 0.84 | 0.92 | -0.46 | -33.34% | 0.01 | 13 | 117 | 1.01 | 0.17 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 0.64 | 0.93 | 0.79 | 0.72 | -0.70 | -49.30% | 0.01 | 19 | 85 | 1.04 | 0.15 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.56 | 0.78 | 0.67 | 0.56 | -0.54 | -49.10% | 0.01 | 50 | 127 | 1.04 | 0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 0.49 | 0.98 | 0.74 | 0.57 | -0.58 | -50.44% | 0.01 | 1 | 7 | 1.11 | 0.11 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 0.43 | 0.63 | 0.53 | 0.65 | -0.35 | -35.00% | 0.01 | 1 | 13 | 1.06 | 0.09 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 0.38 | 0.75 | 0.57 | 0.41 | -0.34 | -45.34% | 0.01 | 15 | 31 | 1.12 | 0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 0.29 | 0.57 | 0.43 | 0.42 | -0.45 | -51.73% | 0.01 | 16 | 26 | 1.09 | 0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 0.31 | 0.49 | 0.40 | 0.35 | -0.35 | -50.00% | 0.01 | 26 | 201 | 1.11 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 0.29 | 0.60 | 0.45 | 0.37 | -0.24 | -39.35% | 0.01 | 18 | 73 | 1.17 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.35 | 0.18 | 0.27 | -0.22 | -44.90% | 0.00 | 1 | 53 | 1.01 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.33 | 0.17 | 0.19 | % | 0.00 | 3 | 0 | 1.41 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,128 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.66 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.75 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.77 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.63 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 62 | 1.54 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.17 | 0.09 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 24 | 1.40 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 26 | 352 | 1.31 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.50 | 0.02 | 0.21 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 9 | 1.16 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.04 | -22.23% | 0.01 | 14 | 128 | 1.25 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.50 | 0.10 | 0.32 | 0.21 | 0.15 | -0.14 | -48.28% | 0.01 | 7 | 56 | 1.26 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 13 | 106 | 1.20 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.50 | 0.01 | 0.38 | 0.20 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 49 | 1.07 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 33.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.05 | -18.52% | 0.01 | 9 | 57 | 1.18 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 33.50 | 0.01 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.05 | -0.04 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 34.00 | 0.20 | 0.31 | 0.26 | 0.30 | +0.04 | +15.39% | 0.01 | 3 | 38 | 1.13 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.50 | 0.24 | 0.37 | 0.31 | 0.37 | +0.10 | +37.04% | 0.01 | 2 | 22 | 1.13 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.04 | +12.50% | 0.01 | 66 | 1,259 | 1.13 | -0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.50 | 0.31 | 0.68 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.18 | -0.07 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 36.00 | 0.30 | 0.48 | 0.39 | 0.40 | -0.01 | -2.44% | 0.01 | 19 | 2,069 | 1.07 | -0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.50 | 0.42 | 0.56 | 0.49 | 0.45 | -0.12 | -21.06% | 0.01 | 5 | 43 | 1.10 | -0.08 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.00 | 0.46 | 0.58 | 0.52 | 0.53 | +0.05 | +10.42% | 0.01 | 31 | 59 | 1.08 | -0.10 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.50 | 0.44 | 0.70 | 0.57 | 0.64 | +0.01 | +1.59% | 0.02 | 3 | 30 | 1.06 | -0.11 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.00 | 0.47 | 0.68 | 0.58 | 0.57 | -0.04 | -6.56% | 0.02 | 33 | 212 | 1.02 | -0.12 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.50 | 0.57 | 0.84 | 0.71 | 0.83 | % | 0.02 | 5 | 0 | 1.05 | -0.13 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 39.00 | 0.62 | 0.92 | 0.77 | 0.85 | +0.15 | +21.43% | 0.02 | 16 | 72 | 1.03 | -0.15 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.50 | 0.80 | 1.01 | 0.91 | 0.94 | % | 0.02 | 4 | 0 | 1.05 | -0.16 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 40.00 | 0.90 | 1.07 | 0.99 | 0.98 | +0.12 | +13.96% | 0.02 | 59 | 270 | 1.03 | -0.17 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.50 | 1.03 | 1.19 | 1.11 | 1.05 | +0.11 | +11.71% | 0.03 | 9 | 27 | 1.04 | -0.19 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 1.11 | 1.32 | 1.22 | 1.15 | +0.16 | +16.17% | 0.03 | 11 | 262 | 1.02 | -0.21 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.50 | 1.27 | 1.45 | 1.36 | 1.46 | +0.29 | +24.79% | 0.03 | 4 | 63 | 1.03 | -0.22 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 1.41 | 1.62 | 1.52 | 1.47 | +0.23 | +18.55% | 0.04 | 60 | 127 | 1.03 | -0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 1.56 | 1.91 | 1.74 | 1.62 | +0.21 | +14.90% | 0.04 | 32 | 39 | 1.03 | -0.26 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 1.68 | 1.90 | 1.79 | 1.79 | +0.30 | +20.14% | 0.04 | 45 | 54 | 1.01 | -0.28 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 1.83 | 2.17 | 2.00 | 2.19 | +0.39 | +21.67% | 0.05 | 3 | 19 | 1.02 | -0.30 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 2.06 | 2.32 | 2.19 | 2.20 | +0.40 | +22.23% | 0.05 | 15 | 70 | 1.03 | -0.32 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 2.30 | 2.71 | 2.51 | 2.34 | +0.33 | +16.42% | 0.06 | 14 | 33 | 1.06 | -0.34 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 2.41 | 2.86 | 2.64 | 2.30 | +0.17 | +7.99% | 0.06 | 41 | 154 | 1.02 | -0.36 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 2.72 | 3.05 | 2.89 | 3.10 | +0.65 | +26.54% | 0.06 | 7 | 10 | 1.04 | -0.38 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 2.80 | 3.30 | 3.05 | 3.16 | +0.66 | +26.40% | 0.07 | 49 | 71 | 1.02 | -0.40 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 2.97 | 4.10 | 3.54 | 3.54 | +0.57 | +19.20% | 0.08 | 13 | 21 | 1.09 | -0.42 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 3.35 | 3.80 | 3.58 | 3.15 | -0.05 | -1.57% | 0.08 | 8 | 55 | 1.03 | -0.44 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 3.45 | 4.05 | 3.75 | 4.10 | +0.95 | +30.16% | 0.08 | 4 | 20 | 1.00 | -0.46 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 3.65 | 4.35 | 4.00 | 4.35 | +1.02 | +30.64% | 0.08 | 12 | 115 | 1.00 | -0.48 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 3.95 | 4.60 | 4.28 | 4.77 | +0.97 | +25.53% | 0.09 | 16 | 35 | 0.99 | -0.51 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.00 | 4.35 | 5.35 | 4.85 | 4.00 | +0.20 | +5.27% | 0.10 | 100 | 141 | 1.07 | -0.53 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 4.50 | 5.25 | 4.88 | % | 0.10 | 0 | 0 | 0.99 | -0.55 | 0.04 | -0.14 | 5/29/2026 4:00:03 PM EST | |||
| 50.00 | 5.00 | 5.55 | 5.28 | 5.55 | +1.05 | +23.34% | 0.11 | 22 | 63 | 1.01 | -0.57 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 5.50 | 6.25 | 5.88 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.00 | -0.61 | 0.04 | -0.13 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 6.40 | 6.90 | 6.65 | 6.85 | +0.05 | +0.74% | 0.13 | 1 | 4 | 1.02 | -0.65 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 5.90 | 8.30 | 7.10 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | -0.68 | 0.04 | -0.12 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 7.95 | 8.65 | 8.30 | 8.75 | +1.15 | +15.14% | 0.15 | 1 | 15 | 1.06 | -0.72 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 8.00 | 10.00 | 9.00 | 10.52 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.01 | -0.75 | 0.04 | -0.11 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 8.25 | 10.90 | 9.58 | % | 0.17 | 0 | 0 | 1.40 | -0.78 | 0.03 | -0.10 | 5/29/2026 4:00:03 PM EST | |||
| 57.00 | 9.90 | 11.75 | 10.83 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.06 | -0.81 | 0.03 | -0.09 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 10.75 | 12.60 | 11.68 | % | 0.20 | 0 | 0 | 1.03 | -0.83 | 0.03 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 59.00 | 11.50 | 13.50 | 12.50 | % | 0.21 | 0 | 0 | 1.47 | -0.85 | 0.03 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 60.00 | 12.25 | 15.15 | 13.70 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.73 | -0.87 | 0.02 | -0.07 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 13.15 | 15.35 | 14.25 | % | 0.23 | 0 | 0 | 1.53 | -0.89 | 0.02 | -0.06 | 5/29/2026 4:00:03 PM EST | |||
| 62.00 | 14.25 | 16.30 | 15.28 | % | 0.25 | 0 | 0 | 1.57 | -0.91 | 0.02 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 63.00 | 15.05 | 17.50 | 16.28 | % | 0.26 | 0 | 0 | 1.69 | -0.92 | 0.02 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 64.00 | 15.80 | 18.90 | 17.35 | % | 0.27 | 0 | 0 | 1.88 | -0.93 | 0.01 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 65.00 | 16.75 | 19.85 | 18.30 | 19.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.91 | -0.94 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 17.70 | 20.85 | 19.28 | % | 0.29 | 0 | 0 | 1.97 | -0.95 | 0.01 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 70.00 | 21.60 | 24.70 | 23.15 | % | 0.33 | 0 | 0 | 2.10 | -0.98 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 75.00 | 26.50 | 29.65 | 28.08 | 28.36 | % | 0.37 | 38 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |