Options Chain for THE TRADE DESK INC COM CL A (TTD) - $72.06 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.30 | 23.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 16.50 | 18.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 11.15 | 13.60 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 6.70 | 8.25 | 7.35 | % | 14 | 0 | 1.01 | 0.92 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 66.00 | 5.95 | 7.25 | 6.45 | % | 13 | 0 | 0.89 | 0.89 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 67.00 | 4.70 | 6.60 | 5.25 | -3.10 | -37.13% | 30 | 1 | 0.55 | 0.85 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 68.00 | 4.00 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.80 | 0.05 | -0.10 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 69.00 | 2.68 | 4.25 | 3.83 | % | 26 | 0 | 0.36 | 0.75 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 70.00 | 3.05 | 3.25 | 3.19 | -2.66 | -45.47% | 404 | 137 | 0.47 | 0.68 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 71.00 | 2.26 | 2.54 | 2.55 | -1.90 | -42.70% | 31 | 16 | 0.47 | 0.61 | 0.08 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.00 | 1.85 | 2.06 | 1.94 | -1.46 | -42.95% | 530 | 14 | 0.47 | 0.52 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 73.00 | 1.38 | 1.58 | 1.42 | -1.78 | -55.63% | 1,766 | 29 | 0.48 | 0.44 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 74.00 | 1.01 | 1.18 | 1.10 | -1.53 | -58.18% | 1,096 | 163 | 0.46 | 0.35 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.75 | 0.87 | 0.80 | -1.33 | -62.45% | 3,154 | 866 | 0.46 | 0.28 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 76.00 | 0.52 | 0.61 | 0.58 | -1.02 | -63.75% | 3,388 | 421 | 0.47 | 0.23 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.00 | 0.27 | 0.44 | 0.44 | -0.79 | -64.23% | 544 | 392 | 0.48 | 0.18 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 78.00 | 0.27 | 0.34 | 0.31 | -0.61 | -66.31% | 2,016 | 830 | 0.48 | 0.14 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 79.00 | 0.23 | 0.27 | 0.25 | -0.40 | -61.54% | 582 | 930 | 0.51 | 0.11 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.18 | 0.22 | 0.20 | -0.26 | -56.53% | 5,889 | 7,525 | 0.53 | 0.09 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.15 | 0.12 | -0.18 | -60.00% | 445 | 624 | 0.48 | 0.07 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.00 | 0.10 | 0.17 | 0.13 | -0.10 | -43.48% | 1,588 | 1,932 | 0.56 | 0.05 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 83.00 | 0.09 | 0.15 | 0.13 | -0.05 | -27.78% | 114 | 580 | 0.60 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 84.00 | 0.05 | 0.29 | 0.09 | -0.03 | -25.00% | 566 | 193 | 0.66 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 3,595 | 4,266 | 0.65 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.27 | 0.08 | -0.03 | -27.28% | 880 | 157 | 0.86 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.27 | 0.05 | -0.04 | -44.45% | 16 | 122 | 0.90 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 89 | 0.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.26 | 0.09 | -0.15 | -62.50% | 1 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 549 | 2,792 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 0.01 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 0.01 | 0.27 | 0.03 | -0.02 | -40.00% | 48 | 78 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 0.02 | 0.07 | 0.04 | -0.05 | -55.56% | 37 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 0.01 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 278 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.07 | 0.02 | -0.02 | -50.00% | 95 | 878 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 0.01 | 0.28 | 0.01 | % | 31 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 97.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 260 | 2,030 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 110 | 114 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 155 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 100 | 388 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 1.26 | 14.50 | 0.00 | 0.00% | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 1.26 | 15.80 | 0.00 | 0.00% | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.38 | 0.12 | +0.11 | +1,100.00% | 2 | 36 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 1.26 | 10.34 | 0.00 | 0.00% | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 1.26 | 9.10 | 0.00 | 0.00% | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.29 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 139 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 123.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 26 | 2.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 129.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 360 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 1.26 | 0.02 | -0.26 | -92.86% | 2 | 115 | 2.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 133.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 49 | 3.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 127 | 1.55 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 136.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 120 | 3.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 175 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 97 | 3.30 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 35 | 3.42 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.26 | 0.28 | 0.00 | 0.00% | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 47 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 0.03 | 0.17 | 0.02 | -0.01 | -33.34% | 32 | 3 | 0.68 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.18 | 0.18 | +0.12 | +200.00% | 868 | 158 | 0.52 | -0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 66.00 | 0.24 | 0.27 | 0.25 | +0.20 | +400.00% | 265 | 1 | 0.52 | -0.11 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 67.00 | 0.14 | 0.38 | 0.34 | +0.24 | +240.00% | 30 | 24 | 0.50 | -0.15 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 68.00 | 0.23 | 0.54 | 0.49 | +0.37 | +308.34% | 453 | 5 | 0.49 | -0.20 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 69.00 | 0.44 | 0.81 | 0.75 | +0.47 | +167.86% | 380 | 96 | 0.48 | -0.25 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.92 | 1.04 | 0.98 | +0.75 | +326.09% | 578 | 309 | 0.48 | -0.32 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 71.00 | 1.27 | 1.49 | 1.35 | +0.89 | +193.48% | 237 | 391 | 0.46 | -0.39 | 0.08 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.00 | 1.73 | 1.84 | 1.85 | +1.29 | +230.36% | 556 | 199 | 0.45 | -0.48 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 73.00 | 2.25 | 2.47 | 2.34 | +1.60 | +216.22% | 501 | 294 | 0.47 | -0.56 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 74.00 | 2.81 | 3.05 | 2.87 | +1.86 | +184.16% | 817 | 322 | 0.45 | -0.65 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 3.55 | 3.80 | 3.60 | +2.18 | +153.53% | 691 | 1,651 | 0.46 | -0.72 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 76.00 | 3.60 | 5.00 | 4.50 | +2.57 | +133.17% | 336 | 928 | 0.42 | -0.77 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.00 | 4.15 | 6.00 | 5.30 | +2.65 | +100.00% | 187 | 221 | 0.38 | -0.82 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 78.00 | 5.80 | 6.70 | 6.43 | +3.21 | +99.69% | 144 | 1,305 | 0.49 | -0.86 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 79.00 | 6.05 | 8.85 | 7.14 | +3.24 | +83.08% | 56 | 178 | 0.49 | -0.89 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 7.95 | 8.25 | 8.22 | +2.97 | +56.58% | 95 | 976 | 0.53 | -0.91 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 81.00 | 8.60 | 9.40 | 9.03 | +2.59 | +40.22% | 15 | 134 | 0.75 | -0.93 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.00 | 9.50 | 10.95 | 9.96 | +2.46 | +32.80% | 19 | 43 | 1.04 | -0.95 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 83.00 | 10.10 | 12.10 | 8.28 | 0.00 | 0.00% | 0 | 12 | 1.14 | -0.96 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 84.00 | 10.95 | 12.85 | 11.71 | +2.61 | +28.69% | 22 | 65 | 1.08 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 12.25 | 15.00 | 12.92 | +2.57 | +24.84% | 30 | 348 | 0.93 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 86.00 | 12.95 | 15.00 | 11.23 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 87.00 | 13.90 | 16.05 | 15.09 | +6.49 | +75.47% | 1 | 12 | 1.41 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 14.80 | 17.00 | 8.14 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 16.05 | 18.10 | 14.73 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 17.40 | 18.75 | 17.50 | +2.35 | +15.52% | 1 | 8 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 17.95 | 20.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 92.00 | 19.10 | 20.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 93.00 | 20.35 | 21.65 | 12.82 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 21.35 | 22.70 | 19.17 | +0.07 | +0.37% | 36 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 22.40 | 23.70 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 22.95 | 25.05 | 17.89 | 0.00 | 0.00% | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 23.80 | 26.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 98.00 | 24.10 | 27.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 99.00 | 25.40 | 28.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 26.25 | 29.80 | 26.50 | +1.17 | +4.62% | 10 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 27.70 | 29.65 | 22.47 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 28.00 | 31.85 | 21.78 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 29.35 | 32.45 | 27.80 | 0.00 | 0.00% | 0 | 9 | 2.20 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 30.25 | 33.80 | 23.65 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 31.05 | 34.90 | 27.23 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 32.75 | 35.90 | 23.35 | 0.00 | 0.00% | 0 | 10 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 33.10 | 35.95 | 26.43 | 0.00 | 0.00% | 0 | 6 | 2.11 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 34.75 | 36.45 | 27.31 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 35.70 | 38.10 | 25.29 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 36.15 | 39.20 | 32.60 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 37.00 | 40.90 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 38.40 | 40.90 | 31.90 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 39.65 | 42.25 | 31.40 | 0.00 | 0.00% | 0 | 10 | 2.47 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 40.40 | 42.55 | 40.28 | +0.33 | +0.83% | 1 | 8 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 41.50 | 44.80 | 37.31 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 42.30 | 45.90 | 38.44 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 43.20 | 46.90 | 34.40 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 44.00 | 47.90 | 35.49 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 119.00 | 45.70 | 47.80 | 35.68 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 46.70 | 49.10 | 44.90 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 47.00 | 50.65 | 46.95 | 0.00 | 0.00% | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 122.00 | 48.10 | 51.75 | 38.91 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 123.00 | 49.25 | 52.85 | 9.35 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 124.00 | 50.70 | 53.90 | 42.29 | 0.00 | 0.00% | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 51.75 | 54.70 | 10.85 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 126.00 | 52.10 | 54.60 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 127.00 | 53.20 | 56.90 | 48.83 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 128.00 | 54.70 | 57.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 129.00 | 55.70 | 58.90 | 15.55 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 56.15 | 58.80 | 47.19 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 57.20 | 60.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 132.00 | 58.25 | 61.90 | 16.47 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:00 PM EST |
| 133.00 | 59.15 | 62.45 | 52.29 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 134.00 | 60.30 | 63.90 | 53.30 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 61.40 | 64.85 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 136.00 | 62.10 | 65.25 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 65.90 | 69.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 71.10 | 74.90 | 61.90 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 76.65 | 79.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 81.40 | 84.90 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 85.90 | 89.90 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 165.00 | 91.20 | 94.90 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 96.10 | 99.90 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 100.90 | 104.90 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 106.00 | 109.90 | 58.74 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |