Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $30.18 as of 8/4/2026 5:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 16.40 | 20.40 | 18.40 | 18.65 | +2.20 | +13.38% | 1.42 | 55 | 7 | 7.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 14.00 | 15.40 | 19.40 | 17.40 | 17.55 | +1.59 | +9.97% | 1.24 | 15 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 15.00 | 16.15 | 17.80 | 16.98 | 16.70 | +1.65 | +10.97% | 1.13 | 10 | 197 | 8.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 16.00 | 14.15 | 16.80 | 15.48 | 15.50 | +1.99 | +14.73% | 0.97 | 34 | 208 | 7.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 16.50 | 13.70 | 16.40 | 15.05 | 14.98 | +1.61 | +12.05% | 0.91 | 34 | 13 | 6.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 17.00 | 12.45 | 15.80 | 14.13 | 14.57 | +1.54 | +11.82% | 0.83 | 8 | 5 | 6.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 17.50 | 12.00 | 15.90 | 13.95 | 14.14 | +2.29 | +19.33% | 0.80 | 9 | 2 | 8.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 18.00 | 12.20 | 14.60 | 13.40 | 13.46 | +1.34 | +11.06% | 0.74 | 11 | 7 | 7.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 18.50 | 10.95 | 14.90 | 12.93 | 11.81 | +0.94 | +8.65% | 0.70 | 1 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 19.00 | 10.40 | 14.40 | 12.40 | 12.48 | +1.83 | +17.19% | 0.65 | 5 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 19.50 | 10.00 | 13.90 | 11.95 | 11.71 | +1.56 | +15.37% | 0.61 | 3 | 4 | 6.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 20.00 | 9.50 | 13.40 | 11.45 | 11.57 | +2.10 | +22.18% | 0.57 | 1 | 18 | 5.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 20.50 | 9.00 | 12.90 | 10.95 | 10.80 | +1.35 | +14.29% | 0.53 | 1 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 21.00 | 8.80 | 12.40 | 10.60 | 9.55 | +0.50 | +5.53% | 0.50 | 2 | 6 | 6.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 21.50 | 8.05 | 11.90 | 9.98 | 10.03 | +1.93 | +23.83% | 0.46 | 2 | 23 | 4.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 22.00 | 8.00 | 10.55 | 9.28 | 9.03 | +3.63 | +67.23% | 0.42 | 1 | 79 | 4.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 22.50 | 7.75 | 10.30 | 9.03 | 9.12 | +1.93 | +26.85% | 0.40 | 8 | 60 | 4.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 23.00 | 7.35 | 9.10 | 8.23 | 8.85 | +1.90 | +27.34% | 0.36 | 11 | 1,923 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 23.50 | 6.45 | 9.90 | 8.18 | 7.77 | +3.32 | +74.61% | 0.35 | 3 | 51 | 3.10 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 24.00 | 5.50 | 8.75 | 7.13 | 7.22 | +1.83 | +33.96% | 0.30 | 25 | 73 | 3.26 | 0.99 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 24.50 | 5.75 | 8.75 | 7.25 | 7.11 | +2.01 | +39.42% | 0.30 | 6 | 40 | 3.16 | 0.98 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 25.00 | 6.20 | 6.60 | 6.40 | 6.73 | +1.93 | +40.21% | 0.26 | 7 | 338 | 2.10 | 0.97 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 25.50 | 4.65 | 7.15 | 5.90 | 6.20 | +1.88 | +43.52% | 0.23 | 6 | 108 | 3.40 | 0.96 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 26.00 | 4.40 | 5.80 | 5.10 | 5.80 | +1.98 | +51.84% | 0.20 | 23 | 149 | 2.08 | 0.95 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 26.50 | 3.75 | 5.75 | 4.75 | 5.00 | +1.57 | +45.78% | 0.18 | 20 | 134 | 2.55 | 0.93 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 27.00 | 3.20 | 5.00 | 4.10 | 4.78 | +1.63 | +51.75% | 0.15 | 262 | 449 | 2.06 | 0.91 | 0.05 | -0.09 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 27.50 | 3.80 | 4.70 | 4.25 | 4.00 | +1.34 | +50.38% | 0.15 | 526 | 647 | 2.15 | 0.88 | 0.06 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 28.00 | 3.40 | 3.75 | 3.58 | 3.93 | +1.56 | +65.83% | 0.13 | 192 | 612 | 1.43 | 0.85 | 0.07 | -0.12 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 28.50 | 3.05 | 3.35 | 3.20 | 3.26 | +1.10 | +50.93% | 0.11 | 104 | 259 | 1.33 | 0.81 | 0.08 | -0.14 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 29.00 | 2.58 | 2.87 | 2.73 | 2.90 | +1.18 | +68.61% | 0.09 | 195 | 1,094 | 1.24 | 0.77 | 0.09 | -0.16 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 29.50 | 2.26 | 2.52 | 2.39 | 2.38 | +0.85 | +55.56% | 0.08 | 431 | 784 | 1.25 | 0.72 | 0.10 | -0.18 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 30.00 | 1.96 | 2.10 | 2.03 | 2.08 | +0.81 | +63.78% | 0.07 | 3,306 | 4,006 | 1.21 | 0.66 | 0.11 | -0.20 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 30.50 | 1.64 | 1.80 | 1.72 | 1.73 | +0.58 | +50.44% | 0.06 | 433 | 892 | 1.20 | 0.60 | 0.11 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 31.00 | 1.43 | 1.52 | 1.48 | 1.47 | +0.61 | +70.93% | 0.05 | 3,948 | 1,600 | 1.22 | 0.55 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 31.50 | 1.18 | 1.27 | 1.23 | 1.26 | +0.54 | +75.00% | 0.04 | 1,272 | 991 | 1.21 | 0.49 | 0.12 | -0.22 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 32.00 | 0.91 | 1.03 | 0.97 | 1.01 | +0.39 | +62.91% | 0.03 | 3,002 | 1,834 | 1.19 | 0.43 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 32.50 | 0.79 | 0.86 | 0.83 | 0.81 | +0.34 | +72.34% | 0.03 | 485 | 1,012 | 1.20 | 0.37 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 33.00 | 0.65 | 0.69 | 0.67 | 0.65 | +0.27 | +71.06% | 0.02 | 1,803 | 2,774 | 1.19 | 0.31 | 0.11 | -0.19 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 33.50 | 0.51 | 0.56 | 0.54 | 0.55 | +0.24 | +77.42% | 0.02 | 889 | 630 | 1.19 | 0.26 | 0.10 | -0.18 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 34.00 | 0.40 | 0.46 | 0.43 | 0.45 | +0.25 | +125.00% | 0.01 | 1,323 | 1,921 | 1.19 | 0.22 | 0.09 | -0.16 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 34.50 | 0.32 | 0.35 | 0.34 | 0.32 | +0.12 | +60.00% | 0.01 | 931 | 585 | 1.19 | 0.18 | 0.08 | -0.15 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 35.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.11 | +68.75% | 0.01 | 16,227 | 3,218 | 1.19 | 0.15 | 0.07 | -0.13 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 35.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 143 | 284 | 1.18 | 0.12 | 0.06 | -0.11 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 36.00 | 0.12 | 0.19 | 0.16 | 0.12 | +0.01 | +9.10% | 0.00 | 537 | 1,235 | 1.19 | 0.09 | 0.05 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 36.50 | 0.10 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 140 | 365 | 1.18 | 0.08 | 0.05 | -0.08 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 37.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 749 | 628 | 1.23 | 0.06 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 48 | 224 | 1.21 | 0.05 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 38.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 265 | 438 | 1.30 | 0.04 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 38.50 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 164 | 1.21 | 0.03 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 39.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 550 | 125 | 1.29 | 0.03 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 39.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 67 | 1,523 | 1.32 | 0.02 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.12 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 258 | 1,278 | 1.47 | 0.01 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 40.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 82 | 1.35 | 0.01 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 89 | 1.74 | 0.01 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 134 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 122 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 338 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 235 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 229 | 3.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 244 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.28 | 0.14 | 0.37 | +0.36 | +3,600.00% | 0.00 | 2 | 87 | 3.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 101 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 44 | 3.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 4.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.13 | +0.06 | +85.72% | 0.00 | 36 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.06 | +42.86% | 0.00 | 36 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 9 | 53 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 43 | 3.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 228 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 19 | 204 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.03 | +0.01 | +50.00% | 0.01 | 5 | 186 | 4.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.06 | -75.00% | 0.01 | 11 | 137 | 3.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.02 | -0.10 | -83.34% | 0.01 | 2 | 107 | 3.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 218 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 57 | 606 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 103 | 1,818 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 88 | 533 | 1.56 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 188 | 632 | 1.44 | -0.01 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 11 | 723 | 1.35 | -0.02 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 364 | 1,714 | 1.34 | -0.03 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 25.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 119 | 333 | 1.30 | -0.04 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 26.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.24 | -75.00% | 0.00 | 190 | 583 | 1.30 | -0.05 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 26.50 | 0.06 | 0.15 | 0.11 | 0.11 | -0.30 | -73.18% | 0.00 | 94 | 308 | 1.23 | -0.07 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 27.00 | 0.11 | 0.17 | 0.14 | 0.16 | -0.35 | -68.63% | 0.01 | 336 | 657 | 1.20 | -0.09 | 0.05 | -0.09 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 27.50 | 0.18 | 0.23 | 0.21 | 0.17 | -0.52 | -75.37% | 0.01 | 282 | 703 | 1.22 | -0.12 | 0.06 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 28.00 | 0.26 | 0.32 | 0.29 | 0.27 | -0.59 | -68.61% | 0.01 | 356 | 1,319 | 1.23 | -0.15 | 0.07 | -0.12 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 28.50 | 0.34 | 0.41 | 0.38 | 0.35 | -0.73 | -67.60% | 0.01 | 263 | 213 | 1.21 | -0.19 | 0.08 | -0.14 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 29.00 | 0.43 | 0.51 | 0.47 | 0.48 | -0.72 | -60.00% | 0.02 | 553 | 410 | 1.17 | -0.23 | 0.09 | -0.16 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 29.50 | 0.58 | 0.66 | 0.62 | 0.58 | -0.89 | -60.55% | 0.02 | 90 | 60 | 1.18 | -0.28 | 0.10 | -0.18 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 30.00 | 0.73 | 0.80 | 0.77 | 0.77 | -0.98 | -56.00% | 0.03 | 977 | 827 | 1.15 | -0.34 | 0.11 | -0.20 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 30.50 | 0.92 | 1.02 | 0.97 | 0.91 | -0.84 | -48.00% | 0.03 | 178 | 33 | 1.15 | -0.40 | 0.11 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 31.00 | 0.95 | 1.24 | 1.10 | 1.17 | -1.25 | -51.66% | 0.04 | 644 | 74 | 1.15 | -0.45 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 31.50 | 1.34 | 1.49 | 1.42 | 1.28 | -1.50 | -53.96% | 0.05 | 84 | 16 | 1.11 | -0.51 | 0.12 | -0.22 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 32.00 | 1.68 | 1.78 | 1.73 | 1.72 | -1.38 | -44.52% | 0.05 | 99 | 211 | 1.12 | -0.57 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 32.50 | 1.90 | 2.11 | 2.01 | 1.91 | -3.23 | -62.84% | 0.06 | 1 | 1 | 1.08 | -0.63 | 0.12 | -0.21 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 33.00 | 1.91 | 2.49 | 2.20 | 2.16 | -1.61 | -42.71% | 0.07 | 29 | 608 | 0.93 | -0.69 | 0.11 | -0.19 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 33.50 | 2.14 | 2.87 | 2.51 | 2.85 | -3.37 | -54.18% | 0.07 | 1 | 9 | 0.84 | -0.74 | 0.10 | -0.18 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 34.00 | 3.00 | 3.25 | 3.13 | 2.86 | -1.84 | -39.15% | 0.09 | 18 | 52 | 1.05 | -0.78 | 0.09 | -0.16 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 34.50 | 2.88 | 3.70 | 3.29 | 7.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.82 | 0.08 | -0.15 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 35.00 | 3.80 | 4.50 | 4.15 | 3.60 | -2.03 | -36.06% | 0.12 | 47 | 126 | 1.84 | -0.85 | 0.07 | -0.13 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 35.50 | 3.95 | 4.70 | 4.33 | 8.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.62 | -0.88 | 0.06 | -0.11 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 36.00 | 4.30 | 5.80 | 5.05 | 4.67 | -1.75 | -27.26% | 0.14 | 5 | 107 | 2.38 | -0.91 | 0.05 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 36.50 | 4.75 | 6.45 | 5.60 | 5.09 | -4.62 | -47.58% | 0.15 | 3 | 81 | 2.84 | -0.92 | 0.05 | -0.08 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 37.00 | 5.20 | 6.85 | 6.03 | 6.90 | -3.39 | -32.95% | 0.16 | 3 | 33 | 2.66 | -0.94 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 37.50 | 4.85 | 8.05 | 6.45 | 7.23 | -4.28 | -37.19% | 0.17 | 6 | 7 | 3.46 | -0.95 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 38.00 | 5.20 | 8.60 | 6.90 | 8.25 | 0.00 | 0.00% | 0.18 | 7 | 10 | 3.62 | -0.96 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 38.50 | 5.40 | 9.05 | 7.23 | 8.30 | -0.78 | -8.59% | 0.19 | 4 | 3 | 3.68 | -0.97 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 39.00 | 5.80 | 9.50 | 7.65 | 8.79 | -0.71 | -7.48% | 0.20 | 4 | 5 | 3.53 | -0.97 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 39.50 | 6.20 | 10.05 | 8.13 | 10.22 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.88 | -0.98 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 40.00 | 6.80 | 10.55 | 8.68 | 10.65 | 0.00 | 0.00% | 0.22 | 0 | 13 | 3.98 | -0.99 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 40.50 | 7.50 | 11.00 | 9.25 | 10.20 | -0.90 | -8.11% | 0.23 | 1 | 1 | 4.03 | -0.99 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 41.00 | 8.30 | 11.55 | 9.93 | 10.79 | -0.93 | -7.94% | 0.24 | 1 | 7 | 4.18 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 41.50 | 9.25 | 12.05 | 10.65 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 42.00 | 9.10 | 12.55 | 10.83 | 16.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 42.50 | 9.50 | 12.50 | 11.00 | 14.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 43.00 | 10.55 | 13.55 | 12.05 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 43.50 | 10.15 | 14.05 | 12.10 | 13.30 | -2.86 | -17.70% | 0.28 | 1 | 18 | 4.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 44.00 | 10.75 | 14.55 | 12.65 | 13.71 | -3.06 | -18.25% | 0.29 | 2 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 44.50 | 11.15 | 15.05 | 13.10 | 14.19 | % | 0.29 | 1 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 45.00 | 11.65 | 15.55 | 13.60 | 14.59 | -6.26 | -30.03% | 0.30 | 2 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 45.50 | 13.00 | 16.05 | 14.53 | 15.10 | -0.82 | -5.16% | 0.32 | 3 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 46.00 | 13.00 | 16.55 | 14.78 | 15.54 | -4.61 | -22.88% | 0.32 | 1 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 46.50 | 13.15 | 17.05 | 15.10 | % | 0.32 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 47.00 | 13.70 | 17.55 | 15.63 | 21.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 48.00 | 15.30 | 18.55 | 16.93 | 21.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:04 PM EST |
| 49.00 | 16.10 | 19.55 | 17.83 | 23.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 50.00 | 17.05 | 20.55 | 18.80 | 24.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 55.00 | 21.70 | 25.55 | 23.63 | 27.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 60.00 | 27.05 | 30.55 | 28.80 | 34.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |
| 65.00 | 31.70 | 35.55 | 33.63 | 38.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:04 PM EST |