Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $33.80 as of 4/28/2026 7:06:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 23.05 | 24.00 | 23.53 | 24.82 | 0.00 | 0.00% | 2.35 | 0 | 16 | 9.40 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 11.00 | 21.80 | 24.00 | 22.90 | 22.45 | 0.00 | 0.00% | 2.08 | 0 | 18 | 8.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 12.00 | 20.95 | 22.10 | 21.53 | 22.00 | 0.00 | 0.00% | 1.79 | 0 | 50 | 8.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 13.00 | 20.20 | 21.10 | 20.65 | 21.11 | 0.00 | 0.00% | 1.59 | 0 | 48 | 7.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 14.00 | 19.00 | 20.00 | 19.50 | 19.60 | 0.00 | 0.00% | 1.39 | 0 | 7 | 7.10 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 15.00 | 18.00 | 18.90 | 18.45 | 18.70 | 0.00 | 0.00% | 1.23 | 0 | 8 | 6.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 16.00 | 17.05 | 18.00 | 17.53 | 18.30 | 0.00 | 0.00% | 1.10 | 0 | 8 | 6.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 17.00 | 16.00 | 16.90 | 16.45 | 17.25 | 0.00 | 0.00% | 0.97 | 0 | 6 | 5.78 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 18.00 | 15.10 | 16.30 | 15.70 | 16.44 | 0.00 | 0.00% | 0.87 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 19.00 | 14.15 | 15.40 | 14.78 | 15.53 | 0.00 | 0.00% | 0.78 | 0 | 12 | 5.19 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 20.00 | 13.05 | 14.10 | 13.58 | 14.25 | 0.00 | 0.00% | 0.68 | 0 | 38 | 4.61 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 20.50 | 12.70 | 13.70 | 13.20 | 14.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 21.00 | 12.15 | 13.35 | 12.75 | 16.26 | 0.00 | 0.00% | 0.61 | 0 | 311 | 4.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:59 PM EST |
| 21.50 | 11.35 | 12.40 | 11.88 | 12.81 | 0.00 | 0.00% | 0.55 | 0 | 6 | 4.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 22.00 | 11.00 | 12.60 | 11.80 | 12.41 | 0.00 | 0.00% | 0.54 | 0 | 113 | 3.78 | 0.99 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 22.50 | 10.55 | 11.50 | 11.03 | 12.48 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.50 | 0.99 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 23.00 | 10.05 | 11.50 | 10.78 | 10.97 | 0.00 | 0.00% | 0.47 | 0 | 393 | 3.61 | 0.98 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 23.50 | 9.55 | 10.80 | 10.18 | 10.57 | 0.00 | 0.00% | 0.43 | 0 | 31 | 3.53 | 0.98 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 24.00 | 9.20 | 9.90 | 9.55 | 11.35 | 0.00 | 0.00% | 0.40 | 0 | 288 | 3.45 | 0.97 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 24.50 | 8.90 | 9.50 | 9.20 | 9.07 | 0.00 | 0.00% | 0.38 | 0 | 639 | 3.05 | 0.97 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 25.00 | 8.15 | 9.25 | 8.70 | 9.14 | 0.00 | 0.00% | 0.35 | 0 | 112 | 2.80 | 0.95 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 25.50 | 7.75 | 9.00 | 8.38 | 8.63 | 0.00 | 0.00% | 0.33 | 0 | 371 | 2.69 | 0.95 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 26.00 | 7.10 | 8.60 | 7.85 | 8.27 | 0.00 | 0.00% | 0.30 | 0 | 185 | 2.45 | 0.93 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 26.50 | 6.80 | 8.20 | 7.50 | 7.46 | 0.00 | 0.00% | 0.28 | 0 | 101 | 2.75 | 0.93 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 27.00 | 6.35 | 7.65 | 7.00 | 6.76 | 0.00 | 0.00% | 0.26 | 0 | 419 | 2.40 | 0.91 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 27.50 | 6.00 | 6.75 | 6.38 | 6.77 | 0.00 | 0.00% | 0.23 | 0 | 148 | 2.37 | 0.89 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 28.00 | 5.90 | 6.10 | 6.00 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 959 | 1.73 | 0.87 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 28.50 | 5.30 | 5.65 | 5.48 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 179 | 1.93 | 0.86 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 29.00 | 4.65 | 5.55 | 5.10 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 814 | 1.82 | 0.84 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 29.50 | 4.40 | 4.75 | 4.58 | 4.47 | 0.00 | 0.00% | 0.16 | 0 | 139 | 0.88 | 0.81 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 30.00 | 4.00 | 4.35 | 4.18 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 1,414 | 0.89 | 0.79 | 0.04 | -0.10 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 30.50 | 3.60 | 3.95 | 3.78 | 3.99 | 0.00 | 0.00% | 0.12 | 0 | 194 | 0.87 | 0.76 | 0.04 | -0.11 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 31.00 | 3.25 | 3.55 | 3.40 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 788 | 0.88 | 0.73 | 0.05 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 31.50 | 2.98 | 3.20 | 3.09 | 3.34 | 0.00 | 0.00% | 0.10 | 0 | 404 | 0.92 | 0.70 | 0.05 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 32.00 | 2.66 | 2.84 | 2.75 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 1,705 | 0.94 | 0.66 | 0.06 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 32.50 | 2.36 | 2.56 | 2.46 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 1,843 | 0.95 | 0.63 | 0.06 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 33.00 | 2.08 | 2.24 | 2.16 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 831 | 0.95 | 0.59 | 0.06 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 33.50 | 1.83 | 1.99 | 1.91 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 492 | 0.96 | 0.55 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 34.00 | 1.65 | 1.74 | 1.70 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 1,596 | 0.97 | 0.52 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 34.50 | 1.35 | 1.55 | 1.45 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 513 | 0.96 | 0.48 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 35.00 | 1.19 | 1.34 | 1.27 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 3,225 | 0.97 | 0.44 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 35.50 | 1.05 | 1.16 | 1.11 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 1,279 | 0.97 | 0.40 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 36.00 | 0.93 | 0.96 | 0.95 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3,586 | 0.98 | 0.36 | 0.08 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 36.50 | 0.72 | 0.85 | 0.79 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1,065 | 0.97 | 0.32 | 0.07 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 37.00 | 0.65 | 0.69 | 0.67 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3,895 | 0.97 | 0.29 | 0.07 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 37.50 | 0.52 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.96 | 0.25 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 38.00 | 0.42 | 0.52 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3,073 | 0.97 | 0.22 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 38.50 | 0.36 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.96 | 0.19 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 39.00 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,499 | 0.96 | 0.16 | 0.06 | -0.11 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 39.50 | 0.25 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.96 | 0.14 | 0.06 | -0.10 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 40.00 | 0.21 | 0.22 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,645 | 0.96 | 0.12 | 0.06 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 40.50 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.95 | 0.10 | 0.05 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 41.00 | 0.13 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.96 | 0.08 | 0.05 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 41.50 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.96 | 0.07 | 0.04 | -0.07 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 42.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 0.97 | 0.06 | 0.04 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 42.50 | 0.02 | 0.24 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.05 | 0.03 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 43.00 | 0.06 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 1.02 | 0.04 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.04 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.96 | 0.03 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 44.50 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.95 | 0.02 | 0.02 | -0.04 | 4/24/2026 | 4/27/2026 3:59:59 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.96 | 0.02 | 0.02 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 45.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.13 | 0.02 | 0.02 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 1.06 | 0.01 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.34 | 0.01 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.13 | 0.01 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 48.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.17 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/27/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 5.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,176 | 2.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 3.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 1.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 20.50 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 374 | 2.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 22.00 | 0.02 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.64 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.98 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.73 | -0.02 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.27 | -0.02 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 24.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.19 | -0.03 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 24.50 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.14 | -0.03 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.20 | -0.05 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 25.50 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.06 | -0.05 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.09 | -0.07 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 26.50 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.08 | -0.07 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 27.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,152 | 1.08 | -0.09 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,450 | 1.04 | -0.11 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 28.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4,221 | 1.03 | -0.13 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 28.50 | 0.23 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.02 | -0.14 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 29.00 | 0.30 | 0.38 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 1.02 | -0.16 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 29.50 | 0.40 | 0.46 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 926 | 1.02 | -0.19 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 30.00 | 0.43 | 0.54 | 0.49 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3,815 | 0.97 | -0.21 | 0.04 | -0.10 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 30.50 | 0.59 | 0.67 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 779 | 0.99 | -0.24 | 0.04 | -0.11 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 31.00 | 0.73 | 0.78 | 0.76 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2,199 | 0.99 | -0.27 | 0.05 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 31.50 | 0.87 | 0.95 | 0.91 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1,113 | 0.99 | -0.30 | 0.05 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 32.00 | 1.05 | 1.12 | 1.09 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1,800 | 0.99 | -0.34 | 0.06 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 32.50 | 1.23 | 1.32 | 1.28 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 3,127 | 0.99 | -0.37 | 0.06 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 33.00 | 1.42 | 1.54 | 1.48 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 3,381 | 0.99 | -0.41 | 0.06 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 33.50 | 1.63 | 1.75 | 1.69 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 906 | 0.97 | -0.45 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 34.00 | 1.93 | 2.06 | 2.00 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 3,395 | 1.00 | -0.48 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 34.50 | 2.14 | 2.33 | 2.24 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.98 | -0.52 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 35.00 | 2.43 | 2.62 | 2.53 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 1,756 | 0.97 | -0.56 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 35.50 | 2.65 | 3.10 | 2.88 | 3.02 | 0.00 | 0.00% | 0.08 | 0 | 514 | 0.99 | -0.60 | 0.07 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 36.00 | 3.15 | 3.35 | 3.25 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 187 | 1.00 | -0.64 | 0.08 | -0.15 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 36.50 | 3.50 | 3.70 | 3.60 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.00 | -0.68 | 0.07 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 37.00 | 3.85 | 4.20 | 4.03 | 3.96 | 0.00 | 0.00% | 0.11 | 0 | 712 | 1.02 | -0.71 | 0.07 | -0.14 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 37.50 | 4.10 | 4.55 | 4.33 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.97 | -0.75 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 38.00 | 4.65 | 5.00 | 4.83 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 105 | 1.00 | -0.78 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 38.50 | 5.10 | 5.40 | 5.25 | 4.16 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.15 | -0.81 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 39.00 | 5.50 | 6.15 | 5.83 | 5.73 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.07 | -0.84 | 0.06 | -0.11 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 39.50 | 5.45 | 7.10 | 6.28 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.38 | -0.86 | 0.06 | -0.10 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 40.00 | 5.55 | 8.15 | 6.85 | 6.22 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.54 | -0.88 | 0.06 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 40.50 | 5.80 | 7.90 | 6.85 | 6.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.45 | -0.90 | 0.05 | -0.09 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 41.00 | 6.40 | 8.55 | 7.48 | 6.96 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.55 | -0.92 | 0.05 | -0.08 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 41.50 | 7.15 | 9.10 | 8.13 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.45 | -0.93 | 0.04 | -0.07 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 42.00 | 7.70 | 9.55 | 8.63 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.61 | -0.94 | 0.04 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 42.50 | 7.80 | 10.85 | 9.33 | 8.81 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.63 | -0.95 | 0.03 | -0.06 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 43.00 | 8.20 | 10.70 | 9.45 | 9.34 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.69 | -0.96 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 43.50 | 8.60 | 11.90 | 10.25 | 9.29 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.71 | -0.96 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 44.00 | 9.50 | 11.55 | 10.53 | 10.54 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.87 | -0.97 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 44.50 | 9.60 | 12.95 | 11.28 | 10.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.81 | -0.98 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 45.00 | 10.15 | 12.20 | 11.18 | 11.19 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.86 | -0.98 | 0.02 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 45.50 | 10.50 | 13.00 | 11.75 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.80 | -0.98 | 0.02 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 46.00 | 11.30 | 13.10 | 12.20 | 12.09 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.92 | -0.99 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 46.50 | 11.95 | 13.50 | 12.73 | 12.48 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.97 | -0.99 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 47.00 | 12.50 | 13.90 | 13.20 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.10 | -0.99 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 47.50 | 12.60 | 14.90 | 13.75 | 13.35 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.10 | -0.99 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:59 PM EST |
| 48.00 | 13.20 | 15.35 | 14.28 | 12.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.11 | -0.99 | 0.01 | -0.01 | 4/24/2026 | 4/27/2026 3:59:59 PM EST |