Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $30.82 as of 8/14/2026 7:26:28 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 | 16.20 | 19.45 | 17.83 | 18.55 | 0.00 | 0.00% | 1.37 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 15.20 | 19.00 | 17.10 | 17.25 | -0.30 | -1.71% | 1.22 | 2 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 14.20 | 17.45 | 15.83 | 16.25 | +1.03 | +6.77% | 1.06 | 2 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 13.20 | 16.45 | 14.83 | 15.20 | -0.45 | -2.88% | 0.93 | 2 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 12.20 | 15.45 | 13.83 | 14.20 | +1.60 | +12.70% | 0.81 | 2 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 11.20 | 14.70 | 12.95 | % | 0.72 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 19.00 | 10.20 | 13.45 | 11.83 | 12.25 | +1.68 | +15.90% | 0.62 | 2 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 9.75 | 12.40 | 11.08 | 11.10 | +0.13 | +1.19% | 0.55 | 3 | 34 | 3.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 20.50 | 8.95 | 11.95 | 10.45 | 11.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 9.55 | 11.45 | 10.50 | 10.20 | +1.72 | +20.29% | 0.50 | 2 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 21.50 | 7.80 | 10.95 | 9.38 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 22.00 | 7.30 | 10.95 | 9.13 | 9.26 | +0.16 | +1.76% | 0.42 | 3 | 6 | 3.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 7.40 | 10.00 | 8.70 | 8.85 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 23.00 | 6.50 | 8.60 | 7.55 | 7.65 | 0.00 | 0.00% | 0.33 | 0 | 77 | 1.82 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 23.50 | 5.75 | 9.00 | 7.38 | 6.70 | +0.50 | +8.07% | 0.31 | 1 | 7 | 2.67 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.00 | 5.95 | 8.50 | 7.23 | 7.20 | -0.23 | -3.10% | 0.30 | 5 | 57 | 2.55 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.50 | 5.45 | 8.00 | 6.73 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 58 | 2.42 | 0.98 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 5.75 | 6.70 | 6.23 | 5.00 | -1.16 | -18.84% | 0.25 | 15 | 194 | 1.55 | 0.97 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.50 | 4.05 | 6.50 | 5.28 | 5.00 | -0.92 | -15.55% | 0.21 | 1 | 24 | 1.75 | 0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 26.00 | 4.80 | 5.90 | 5.35 | 4.96 | -0.50 | -9.16% | 0.21 | 1 | 500 | 1.55 | 0.94 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 26.50 | 4.50 | 5.60 | 5.05 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.61 | 0.92 | 0.04 | -0.04 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 27.00 | 3.75 | 4.70 | 4.23 | 4.35 | +0.16 | +3.82% | 0.16 | 17 | 496 | 1.16 | 0.90 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 2.63 | 5.15 | 3.89 | 3.60 | -0.12 | -3.23% | 0.14 | 5 | 64 | 1.80 | 0.87 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 3.40 | 3.75 | 3.58 | 3.46 | +0.33 | +10.55% | 0.13 | 92 | 809 | 0.84 | 0.84 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 28.50 | 2.49 | 4.15 | 3.32 | 3.07 | +0.11 | +3.72% | 0.12 | 7 | 107 | 1.65 | 0.80 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 29.00 | 2.41 | 2.99 | 2.70 | 2.65 | +0.25 | +10.42% | 0.09 | 27 | 453 | 0.75 | 0.76 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 29.50 | 2.26 | 2.65 | 2.46 | 2.45 | +0.13 | +5.61% | 0.08 | 202 | 308 | 0.85 | 0.71 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 2.00 | 2.15 | 2.08 | 1.84 | +0.03 | +1.66% | 0.07 | 4,735 | 2,121 | 0.81 | 0.66 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.50 | 1.55 | 1.80 | 1.68 | 1.80 | +0.18 | +11.12% | 0.06 | 635 | 239 | 0.80 | 0.61 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 1.45 | 1.52 | 1.49 | 1.50 | +0.15 | +11.12% | 0.05 | 6,280 | 2,857 | 0.79 | 0.55 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 31.50 | 1.17 | 1.31 | 1.24 | 1.23 | +0.05 | +4.24% | 0.04 | 573 | 212 | 0.79 | 0.49 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 1.01 | 1.10 | 1.06 | 1.03 | +0.08 | +8.43% | 0.03 | 1,671 | 1,760 | 0.80 | 0.43 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.50 | 0.81 | 0.94 | 0.88 | 0.76 | -0.08 | -9.53% | 0.03 | 1,391 | 767 | 0.81 | 0.38 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 0.66 | 0.76 | 0.71 | 0.67 | 0.00 | 0.00% | 0.02 | 1,126 | 2,016 | 0.81 | 0.33 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.50 | 0.54 | 0.61 | 0.58 | 0.54 | -0.01 | -1.82% | 0.02 | 688 | 233 | 0.80 | 0.28 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.00 | 0.43 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 921 | 1,124 | 0.79 | 0.24 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.50 | 0.18 | 0.40 | 0.29 | 0.37 | 0.00 | 0.00% | 0.01 | 150 | 139 | 0.74 | 0.21 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 2,253 | 18,959 | 0.82 | 0.18 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 622 | 1,149 | 0.84 | 0.12 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 37.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 256 | 1,370 | 0.82 | 0.09 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 95 | 957 | 0.90 | 0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 32 | 521 | 0.87 | 0.04 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 469 | 5,372 | 0.91 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 0.02 | 0.13 | 0.08 | 0.02 | -0.12 | -85.72% | 0.00 | 50 | 259 | 1.05 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 1,547 | 1.02 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.09 | +300.00% | 0.00 | 28 | 260 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,236 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 313 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 541 | 2.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 2,886 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 634 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.28 | 0.14 | 0.03 | -0.02 | -40.00% | 0.01 | 15 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 252 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 742 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 173 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 248 | 1.18 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 23.50 | 0.01 | 0.20 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 143 | 1.17 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 47 | 261 | 1.20 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.01 | 11 | 285 | 1.40 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 136 | 3,171 | 0.91 | -0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 45 | 125 | 0.92 | -0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 143 | 288 | 0.99 | -0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 26.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 0.01 | 74 | 162 | 0.87 | -0.08 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 27.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 0.01 | 115 | 489 | 0.84 | -0.10 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.20 | -46.52% | 0.01 | 212 | 446 | 0.84 | -0.13 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 505 | 523 | 0.82 | -0.16 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 28.50 | 0.39 | 0.41 | 0.40 | 0.39 | -0.28 | -41.80% | 0.01 | 610 | 453 | 0.82 | -0.20 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 29.00 | 0.48 | 0.56 | 0.52 | 0.48 | -0.37 | -43.53% | 0.02 | 248 | 283 | 0.81 | -0.24 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 29.50 | 0.45 | 0.90 | 0.68 | 0.67 | -0.32 | -32.33% | 0.02 | 277 | 219 | 0.81 | -0.29 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.80 | 1.01 | 0.91 | 0.81 | -0.40 | -33.06% | 0.03 | 518 | 5,015 | 0.85 | -0.34 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.50 | 0.96 | 1.07 | 1.02 | 1.03 | -0.49 | -32.24% | 0.03 | 205 | 183 | 0.79 | -0.39 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 1.18 | 1.31 | 1.25 | 1.25 | -0.47 | -27.33% | 0.04 | 1,460 | 673 | 0.79 | -0.45 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 31.50 | 1.40 | 1.58 | 1.49 | 1.64 | -0.32 | -16.33% | 0.05 | 131 | 50 | 0.78 | -0.51 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 1.69 | 1.86 | 1.78 | 2.00 | -0.40 | -16.67% | 0.06 | 111 | 396 | 0.78 | -0.57 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.50 | 1.39 | 2.59 | 1.99 | 2.25 | -0.28 | -11.07% | 0.06 | 20 | 64 | 0.69 | -0.62 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 2.31 | 2.56 | 2.44 | 2.62 | -0.37 | -12.38% | 0.07 | 23 | 137 | 0.77 | -0.67 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.50 | 2.62 | 4.10 | 3.36 | 2.89 | -1.94 | -40.17% | 0.10 | 6 | 1 | 1.11 | -0.72 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.00 | 3.05 | 3.90 | 3.48 | 3.29 | 0.00 | 0.00% | 0.10 | 8 | 120 | 0.96 | -0.76 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.50 | 1.97 | 5.55 | 3.76 | 3.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.04 | -0.79 | 0.08 | -0.07 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 3.95 | 4.40 | 4.18 | 4.20 | -0.30 | -6.67% | 0.12 | 38 | 1,112 | 0.89 | -0.82 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 3.75 | 5.75 | 4.75 | 5.49 | +0.89 | +19.35% | 0.13 | 12 | 42 | 1.48 | -0.88 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 37.00 | 5.60 | 7.25 | 6.43 | 6.23 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.96 | -0.91 | 0.04 | -0.04 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 5.65 | 8.85 | 7.25 | 7.11 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.49 | -0.94 | 0.03 | -0.03 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 7.55 | 9.15 | 8.35 | 8.71 | +0.41 | +4.94% | 0.21 | 21 | 399 | 2.17 | -0.96 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 8.00 | 10.50 | 9.25 | 9.46 | +0.25 | +2.72% | 0.23 | 13 | 421 | 2.54 | -0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 9.55 | 11.10 | 10.33 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 147 | 2.38 | -0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 10.55 | 12.10 | 11.33 | 11.18 | 0.00 | 0.00% | 0.27 | 0 | 137 | 2.50 | -0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 11.50 | 13.10 | 12.30 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 221 | 2.61 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 11.55 | 14.80 | 13.18 | 14.80 | 0.00 | 0.00% | 0.30 | 0 | 8 | 3.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 12.55 | 15.80 | 14.18 | 14.01 | -0.34 | -2.37% | 0.32 | 3 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 14.25 | 16.80 | 15.53 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.42 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 14.05 | 17.80 | 15.93 | 16.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 15.55 | 18.80 | 17.18 | 17.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.61 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 49.00 | 16.05 | 19.80 | 17.93 | 18.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 17.55 | 20.10 | 18.83 | 19.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 22.55 | 25.10 | 23.83 | 25.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 27.50 | 30.80 | 29.15 | 30.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 32.40 | 35.80 | 34.10 | 35.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 37.55 | 40.80 | 39.18 | 35.36 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:01 PM EST |