Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $37.69 as of 1/23/2026 8:46:40 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 | 21.25 | 23.40 | 22.33 | 21.62 | 0.00 | 0.00% | 1.49 | 0 | 8 | 5.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 20.30 | 22.45 | 21.38 | 20.50 | 0.00 | 0.00% | 1.34 | 0 | 6 | 4.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 17.50 | 18.10 | 21.75 | 19.93 | 18.80 | +1.15 | +6.52% | 1.14 | 1 | 6 | 5.58 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 18.00 | 18.75 | 21.25 | 20.00 | 20.33 | 0.00 | 0.00% | 1.11 | 0 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 18.50 | 17.10 | 20.75 | 18.93 | 16.20 | 0.00 | 0.00% | 1.02 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 17.75 | 19.40 | 18.58 | 17.10 | 0.00 | 0.00% | 0.98 | 0 | 17 | 3.98 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 16.00 | 19.00 | 17.50 | 15.50 | +0.70 | +4.73% | 0.88 | 6 | 19 | 4.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 14.75 | 18.25 | 16.50 | 14.17 | 0.00 | 0.00% | 0.79 | 0 | 41 | 4.50 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 14.55 | 16.40 | 15.48 | 12.80 | 0.00 | 0.00% | 0.70 | 0 | 32 | 3.28 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 13.75 | 15.50 | 14.63 | 11.65 | 0.00 | 0.00% | 0.64 | 0 | 28 | 3.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 13.35 | 13.85 | 13.60 | 13.72 | +4.62 | +50.77% | 0.57 | 25 | 103 | 2.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 24.50 | 12.10 | 13.55 | 12.83 | 12.99 | +2.67 | +25.88% | 0.52 | 14 | 112 | 2.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 11.60 | 13.20 | 12.40 | 12.64 | +3.60 | +39.83% | 0.50 | 31 | 174 | 2.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.50 | 11.20 | 13.15 | 12.18 | 11.12 | 0.00 | 0.00% | 0.48 | 0 | 48 | 2.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 10.55 | 13.25 | 11.90 | 11.40 | +1.83 | +19.13% | 0.46 | 16 | 71 | 3.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 26.50 | 10.35 | 12.80 | 11.58 | 10.35 | +2.25 | +27.78% | 0.44 | 4 | 65 | 3.17 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 9.80 | 12.00 | 10.90 | 11.04 | +2.63 | +31.28% | 0.40 | 14 | 120 | 2.81 | 0.99 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.50 | 9.35 | 11.00 | 10.18 | 9.60 | +2.25 | +30.62% | 0.37 | 3 | 102 | 2.28 | 0.99 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 8.80 | 10.50 | 9.65 | 7.31 | 0.00 | 0.00% | 0.34 | 0 | 153 | 2.18 | 0.98 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 28.50 | 7.55 | 10.75 | 9.15 | 9.49 | +4.38 | +85.72% | 0.32 | 10 | 61 | 2.69 | 0.97 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 7.95 | 9.45 | 8.70 | 8.10 | +2.48 | +44.13% | 0.30 | 30 | 246 | 1.95 | 0.96 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.50 | 6.25 | 8.50 | 7.38 | 8.75 | +3.40 | +63.56% | 0.25 | 331 | 95 | 1.42 | 0.95 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 7.20 | 9.40 | 8.30 | 7.40 | +2.20 | +42.31% | 0.28 | 83 | 625 | 2.48 | 0.94 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.50 | 6.50 | 9.00 | 7.75 | 7.40 | +2.43 | +48.90% | 0.25 | 8 | 108 | 2.44 | 0.93 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 6.10 | 7.70 | 6.90 | 6.98 | +2.76 | +65.41% | 0.22 | 20 | 623 | 1.79 | 0.91 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.50 | 5.65 | 7.25 | 6.45 | 6.45 | +2.15 | +50.00% | 0.20 | 118 | 174 | 1.73 | 0.90 | 0.03 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 5.20 | 6.20 | 5.70 | 6.43 | +2.70 | +72.39% | 0.18 | 179 | 427 | 1.23 | 0.88 | 0.04 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.50 | 5.25 | 5.75 | 5.50 | 5.45 | +2.07 | +61.25% | 0.17 | 30 | 768 | 0.96 | 0.86 | 0.04 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 4.90 | 5.35 | 5.13 | 6.22 | +3.12 | +100.65% | 0.16 | 584 | 791 | 1.02 | 0.83 | 0.05 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.50 | 4.45 | 4.95 | 4.70 | 4.95 | +2.17 | +78.06% | 0.14 | 208 | 217 | 1.00 | 0.81 | 0.05 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 4.15 | 4.65 | 4.40 | 4.30 | +1.80 | +72.00% | 0.13 | 374 | 1,400 | 1.06 | 0.78 | 0.05 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.50 | 3.80 | 4.20 | 4.00 | 3.80 | +1.45 | +61.71% | 0.12 | 479 | 1,034 | 0.87 | 0.75 | 0.06 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 3.45 | 3.80 | 3.63 | 3.65 | +1.65 | +82.50% | 0.10 | 4,297 | 3,118 | 1.02 | 0.72 | 0.06 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.50 | 3.20 | 3.50 | 3.35 | 3.53 | +1.73 | +96.12% | 0.09 | 471 | 891 | 1.05 | 0.68 | 0.07 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 3.00 | 3.15 | 3.08 | 3.10 | +1.51 | +94.97% | 0.09 | 2,437 | 1,555 | 1.06 | 0.65 | 0.07 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.50 | 2.72 | 2.86 | 2.79 | 2.71 | +1.25 | +85.62% | 0.08 | 724 | 462 | 1.06 | 0.61 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 2.44 | 2.59 | 2.52 | 2.52 | +1.30 | +106.56% | 0.07 | 2,278 | 1,198 | 1.06 | 0.57 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.50 | 2.20 | 2.32 | 2.26 | 2.28 | +1.13 | +98.27% | 0.06 | 1,005 | 161 | 1.06 | 0.54 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 1.96 | 2.04 | 2.00 | 2.08 | +1.09 | +110.11% | 0.05 | 2,712 | 1,086 | 1.05 | 0.50 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 38.50 | 1.75 | 1.88 | 1.82 | 1.81 | +0.96 | +112.95% | 0.05 | 875 | 79 | 1.05 | 0.47 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 1.54 | 1.68 | 1.61 | 1.62 | +0.87 | +116.00% | 0.04 | 2,023 | 768 | 1.06 | 0.43 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.50 | 1.37 | 1.49 | 1.43 | 1.42 | +0.77 | +118.47% | 0.04 | 347 | 14 | 1.05 | 0.40 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 1.27 | 1.30 | 1.29 | 1.29 | +0.67 | +108.07% | 0.03 | 12,026 | 5,710 | 1.06 | 0.37 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 40.50 | 1.10 | 1.21 | 1.16 | 1.11 | +0.52 | +88.14% | 0.03 | 438 | 16 | 1.07 | 0.34 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 0.97 | 1.03 | 1.00 | 1.01 | +0.56 | +124.45% | 0.02 | 2,118 | 655 | 1.06 | 0.31 | 0.06 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.50 | 0.84 | 0.93 | 0.89 | 0.88 | +0.48 | +120.00% | 0.02 | 152 | 3 | 1.07 | 0.28 | 0.06 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 42.00 | 0.74 | 0.79 | 0.77 | 0.78 | +0.41 | +110.82% | 0.02 | 2,190 | 753 | 1.06 | 0.26 | 0.06 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 42.50 | 0.66 | 0.75 | 0.71 | 0.63 | +0.21 | +50.00% | 0.02 | 112 | 2 | 1.10 | 0.24 | 0.05 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.00 | 0.59 | 0.66 | 0.63 | 0.63 | +0.35 | +125.00% | 0.01 | 229 | 473 | 1.10 | 0.22 | 0.05 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.50 | 0.47 | 0.58 | 0.53 | 0.53 | -0.42 | -44.22% | 0.01 | 395 | 2 | 1.07 | 0.20 | 0.05 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.00 | 0.20 | 0.52 | 0.36 | 0.48 | +0.28 | +140.00% | 0.01 | 554 | 235 | 0.98 | 0.18 | 0.04 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.50 | 0.00 | 0.57 | 0.29 | 0.49 | +0.33 | +206.25% | 0.01 | 28 | 3 | 1.29 | 0.15 | 0.04 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.20 | +105.27% | 0.01 | 5,115 | 2,059 | 1.12 | 0.15 | 0.04 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 45.50 | 0.21 | 0.37 | 0.29 | 0.29 | % | 0.01 | 89 | 0 | 1.07 | 0.14 | 0.04 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 46.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.15 | +93.75% | 0.01 | 377 | 149 | 1.14 | 0.12 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 46.50 | 0.20 | 1.09 | 0.65 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.10 | 0.03 | -0.08 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 0.24 | 0.27 | 0.26 | 0.23 | +0.11 | +91.67% | 0.01 | 442 | 14 | 1.16 | 0.10 | 0.03 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 47.50 | 0.21 | 0.24 | 0.23 | 0.21 | % | 0.00 | 17 | 0 | 1.16 | 0.09 | 0.03 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 48.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.06 | +40.00% | 0.00 | 122 | 121 | 1.17 | 0.08 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 2.14 | 0.06 | 0.02 | -0.05 | 1/23/2026 3:59:58 PM EST | |||
| 49.00 | 0.09 | 0.18 | 0.14 | 0.21 | -0.02 | -8.70% | 0.00 | 12 | 20 | 1.15 | 0.05 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 2.54 | 0.04 | 0.02 | -0.04 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 564 | 133 | 1.19 | 0.04 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 1,068 | 1,411 | 1.30 | 0.01 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 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 | 0.30 | 0.15 | 0.24 | +0.20 | +500.00% | 0.01 | 2 | 268 | 4.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.24 | +0.16 | +200.00% | 0.00 | 2 | 20 | 3.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 3,232 | 2.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.04 | -80.00% | 0.01 | 11 | 50 | 3.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 702 | 2.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 152 | 2.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 62 | 221 | 1.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 93 | 2.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 198 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 121 | 6,767 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 61 | 6,687 | 1.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.16 | -80.00% | 0.01 | 5 | 136 | 2.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 160 | 521 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 80 | 339 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | 0.88 | +0.67 | +319.05% | 0.01 | 1 | 34 | 2.16 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 168 | 329 | 1.32 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.12 | -0.13 | -52.00% | 0.00 | 15 | 70 | 1.47 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 0.10 | 0.33 | 0.22 | 0.12 | -0.09 | -42.86% | 0.01 | 104 | 640 | 1.44 | -0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 28.50 | 0.06 | 0.52 | 0.29 | 0.06 | -0.25 | -80.65% | 0.01 | 52 | 446 | 1.43 | -0.03 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 0.12 | 0.19 | 0.16 | 0.17 | -0.18 | -51.43% | 0.01 | 456 | 465 | 1.23 | -0.04 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.50 | 0.07 | 0.34 | 0.21 | 0.15 | -0.25 | -62.50% | 0.01 | 89 | 85 | 1.21 | -0.05 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.29 | -61.71% | 0.01 | 874 | 2,016 | 1.16 | -0.06 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.50 | 0.18 | 0.25 | 0.22 | 0.24 | -0.37 | -60.66% | 0.01 | 921 | 485 | 1.12 | -0.07 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 0.21 | 0.35 | 0.28 | 0.32 | -0.36 | -52.95% | 0.01 | 408 | 535 | 1.13 | -0.09 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.50 | 0.24 | 0.54 | 0.39 | 0.31 | -0.46 | -59.74% | 0.01 | 183 | 498 | 1.17 | -0.10 | 0.03 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.57 | -60.00% | 0.01 | 880 | 1,358 | 1.09 | -0.12 | 0.04 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.50 | 0.41 | 0.53 | 0.47 | 0.41 | -0.72 | -63.72% | 0.01 | 439 | 316 | 1.09 | -0.14 | 0.04 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.79 | -58.96% | 0.02 | 747 | 820 | 1.07 | -0.17 | 0.05 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.50 | 0.54 | 0.70 | 0.62 | 0.63 | -0.85 | -57.44% | 0.02 | 220 | 196 | 1.05 | -0.19 | 0.05 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 0.71 | 0.82 | 0.77 | 0.76 | -0.97 | -56.07% | 0.02 | 1,366 | 1,048 | 1.06 | -0.22 | 0.05 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.50 | 0.84 | 0.96 | 0.90 | 0.92 | -1.03 | -52.83% | 0.03 | 416 | 248 | 1.06 | -0.25 | 0.06 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 1.00 | 1.04 | 1.02 | 1.04 | -1.32 | -55.94% | 0.03 | 1,102 | 555 | 1.04 | -0.28 | 0.06 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.50 | 1.16 | 1.30 | 1.23 | 1.29 | -1.19 | -47.99% | 0.03 | 344 | 440 | 1.05 | -0.32 | 0.07 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 1.35 | 1.46 | 1.41 | 1.39 | -1.24 | -47.15% | 0.04 | 1,263 | 215 | 1.04 | -0.35 | 0.07 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.50 | 1.48 | 1.72 | 1.60 | 1.76 | -1.82 | -50.84% | 0.04 | 300 | 100 | 1.01 | -0.39 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 1.77 | 1.90 | 1.84 | 1.83 | -1.67 | -47.72% | 0.05 | 1,146 | 186 | 1.03 | -0.43 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.50 | 2.02 | 2.11 | 2.07 | 2.05 | % | 0.06 | 1,547 | 0 | 1.03 | -0.46 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 38.00 | 2.30 | 2.44 | 2.37 | 2.33 | -1.92 | -45.18% | 0.06 | 1,165 | 2,030 | 1.04 | -0.50 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 38.50 | 2.55 | 2.72 | 2.64 | 2.88 | % | 0.07 | 158 | 0 | 1.03 | -0.53 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 39.00 | 2.86 | 3.20 | 3.03 | 2.95 | -2.55 | -46.37% | 0.08 | 343 | 87 | 1.08 | -0.57 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.50 | 3.15 | 3.35 | 3.25 | 3.48 | % | 0.08 | 16 | 0 | 1.03 | -0.60 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 40.00 | 3.50 | 3.70 | 3.60 | 3.60 | -2.00 | -35.72% | 0.09 | 93 | 91 | 1.03 | -0.63 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 40.50 | 3.85 | 4.20 | 4.03 | 3.25 | % | 0.10 | 10 | 0 | 1.07 | -0.66 | 0.07 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 41.00 | 4.20 | 4.45 | 4.33 | 4.65 | -0.65 | -12.27% | 0.11 | 13 | 50 | 1.04 | -0.69 | 0.06 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.50 | 4.60 | 6.70 | 5.65 | 4.80 | % | 0.14 | 1 | 0 | 1.52 | -0.72 | 0.06 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 42.00 | 3.50 | 7.20 | 5.35 | 4.95 | -3.30 | -40.00% | 0.13 | 3 | 26 | 2.15 | -0.74 | 0.06 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 42.50 | 4.50 | 7.55 | 6.03 | % | 0.14 | 0 | 0 | 2.15 | -0.76 | 0.05 | -0.13 | 1/23/2026 3:59:58 PM EST | |||
| 43.00 | 4.40 | 6.90 | 5.65 | 5.14 | -2.81 | -35.35% | 0.13 | 6 | 200 | 1.63 | -0.78 | 0.05 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.50 | 4.75 | 8.30 | 6.53 | 5.20 | % | 0.15 | 1 | 0 | 2.17 | -0.80 | 0.05 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 44.00 | 5.45 | 7.90 | 6.68 | 8.86 | 0.00 | 0.00% | 0.15 | 0 | 200 | 1.76 | -0.82 | 0.04 | -0.11 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 44.50 | 5.95 | 9.35 | 7.65 | % | 0.17 | 0 | 0 | 2.32 | -0.85 | 0.04 | -0.10 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 7.55 | 9.80 | 8.68 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.63 | -0.85 | 0.04 | -0.10 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 45.50 | 7.95 | 9.05 | 8.50 | % | 0.19 | 0 | 0 | 1.27 | -0.86 | 0.04 | -0.09 | 1/23/2026 3:59:58 PM EST | |||
| 46.00 | 7.05 | 9.70 | 8.38 | 8.20 | % | 0.18 | 2 | 0 | 1.88 | -0.88 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 46.50 | 7.55 | 10.60 | 9.08 | % | 0.20 | 0 | 0 | 2.16 | -0.90 | 0.03 | -0.08 | 1/23/2026 3:59:58 PM EST | |||
| 47.00 | 8.00 | 11.10 | 9.55 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.22 | -0.90 | 0.03 | -0.08 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 47.50 | 8.50 | 11.55 | 10.03 | % | 0.21 | 0 | 0 | 2.24 | -0.91 | 0.03 | -0.07 | 1/23/2026 3:59:58 PM EST | |||
| 48.00 | 9.10 | 11.60 | 10.35 | % | 0.22 | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.07 | 1/23/2026 3:59:58 PM EST | |||
| 48.50 | 9.40 | 12.25 | 10.83 | % | 0.22 | 0 | 0 | 2.17 | -0.94 | 0.02 | -0.05 | 1/23/2026 3:59:58 PM EST | |||
| 49.00 | 10.75 | 12.45 | 11.60 | 13.42 | 0.00 | 0.00% | 0.24 | 0 | 200 | 2.02 | -0.95 | 0.02 | -0.05 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 49.50 | 10.40 | 13.50 | 11.95 | % | 0.24 | 0 | 0 | 2.41 | -0.96 | 0.02 | -0.04 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 10.85 | 14.55 | 12.70 | % | 0.25 | 0 | 0 | 2.78 | -0.96 | 0.01 | -0.04 | 1/23/2026 3:59:58 PM EST | |||
| 55.00 | 15.80 | 19.50 | 17.65 | 21.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.20 | -0.99 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |