Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $35.60 as of 1/22/2025 8:39:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 21.30 | 28.70 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 14.85 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 14.10 | 15.90 | 19.95 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 13.80 | 15.40 | 18.20 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 13.30 | 14.90 | 13.75 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 12.90 | 14.55 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.50 | 12.45 | 13.95 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 12.15 | 13.40 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 23.50 | 11.25 | 12.75 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 11.20 | 12.35 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 24.50 | 10.75 | 11.60 | 11.70 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 10.20 | 11.15 | 10.00 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.50 | 10.00 | 10.65 | % | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 9.25 | 10.65 | 9.05 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.50 | 8.80 | 9.80 | % | 0 | 0 | 1.35 | 0.94 | 0.02 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 8.35 | 9.40 | 10.85 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.50 | 7.85 | 8.95 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.92 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 7.45 | 8.40 | 8.35 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.91 | 0.02 | -0.04 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 28.50 | 7.00 | 7.65 | 7.14 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.89 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 6.40 | 7.35 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.04 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 29.50 | 6.50 | 7.30 | 11.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.86 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 5.60 | 6.40 | 6.33 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.84 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.50 | 5.75 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.82 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 5.05 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.79 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.50 | 4.80 | 5.95 | 11.45 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.77 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 4.40 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.74 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 32.50 | 3.95 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.71 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 4.00 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.68 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.50 | 3.95 | 4.15 | 4.15 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.66 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 3.70 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 41 | 1.03 | 0.63 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.50 | 3.45 | 3.70 | 3.61 | 0.00 | 0.00% | 0 | 538 | 0.99 | 0.60 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 3.00 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 107 | 0.95 | 0.58 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.50 | 3.00 | 3.35 | 3.15 | 0.00 | 0.00% | 0 | 48 | 1.02 | 0.55 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 2.90 | 3.05 | 2.98 | 0.00 | 0.00% | 0 | 477 | 1.02 | 0.52 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.50 | 2.64 | 2.86 | 2.76 | 0.00 | 0.00% | 0 | 67 | 1.02 | 0.50 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 2.49 | 2.66 | 2.56 | 0.00 | 0.00% | 0 | 133 | 1.03 | 0.48 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.50 | 2.38 | 2.56 | 2.55 | 0.00 | 0.00% | 0 | 224 | 1.06 | 0.45 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 2.18 | 2.44 | 2.37 | 0.00 | 0.00% | 0 | 151 | 1.06 | 0.43 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.50 | 2.06 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 53 | 1.07 | 0.41 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 1.90 | 2.20 | 2.07 | 0.00 | 0.00% | 0 | 163 | 1.08 | 0.39 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.50 | 1.83 | 2.07 | 2.12 | 0.00 | 0.00% | 0 | 58 | 1.10 | 0.37 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 1.70 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 5,695 | 1.09 | 0.35 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.50 | 1.52 | 1.94 | 1.80 | 0.00 | 0.00% | 0 | 273 | 1.12 | 0.34 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.00 | 1.52 | 1.76 | 1.62 | 0.00 | 0.00% | 0 | 131 | 1.13 | 0.32 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.50 | 1.42 | 1.78 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.31 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 42.00 | 1.35 | 1.59 | 1.38 | 0.00 | 0.00% | 0 | 351 | 1.15 | 0.29 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 42.50 | 1.14 | 1.66 | 1.49 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.28 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 43.00 | 1.08 | 1.43 | 1.15 | 0.00 | 0.00% | 0 | 763 | 1.15 | 0.26 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 43.50 | 1.01 | 1.37 | 1.23 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.25 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 44.00 | 1.10 | 1.21 | 1.12 | 0.00 | 0.00% | 0 | 76 | 1.18 | 0.24 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 44.50 | 0.91 | 1.20 | 1.37 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.23 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 0.84 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 761 | 1.16 | 0.22 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.50 | 0.80 | 1.23 | % | 0 | 0 | 1.22 | 0.21 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 46.00 | 0.75 | 1.11 | 0.91 | 0.00 | 0.00% | 0 | 94 | 1.21 | 0.20 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 46.50 | 0.72 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 47.00 | 0.75 | 1.02 | 0.92 | 0.00 | 0.00% | 0 | 39 | 1.26 | 0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 47.50 | 0.68 | 0.90 | % | 0 | 0 | 1.24 | 0.18 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 48.00 | 0.69 | 0.99 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.16 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 49.00 | 0.59 | 0.88 | 0.77 | 0.00 | 0.00% | 0 | 32 | 1.29 | 0.16 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 0.59 | 0.73 | 0.66 | 0.00 | 0.00% | 0 | 3,394 | 1.31 | 0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 0.53 | 0.63 | 0.77 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 52.00 | 0.42 | 0.59 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.31 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 206 | 1.35 | 0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.26 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 253 | 1.46 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 0.20 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 248 | 1.55 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 88 | 1.63 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 216 | 1.70 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 50 | 1.68 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 90 | 1.81 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 141 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 1.32 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.33 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.41 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.77 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 23.50 | 0.01 | 1.36 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 459 | 1.26 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 24.50 | 0.02 | 0.59 | 0.27 | 0.00 | 0.00% | 0 | 20 | 1.12 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.07 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 160 | 0.99 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.50 | 0.03 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 27 | 1.08 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.94 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.50 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.92 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.19 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 1,027 | 0.91 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.50 | 0.14 | 0.28 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 0.28 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 154 | 0.89 | -0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 28.50 | 0.24 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 122 | 0.85 | -0.11 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 0.40 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 104 | 0.94 | -0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.50 | 0.38 | 0.73 | 0.53 | 0.00 | 0.00% | 0 | 57 | 0.90 | -0.14 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 0.46 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 999 | 0.85 | -0.16 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.50 | 0.65 | 0.79 | 0.82 | 0.00 | 0.00% | 0 | 29 | 0.88 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 0.84 | 0.94 | 0.90 | 0.00 | 0.00% | 0 | 119 | 0.90 | -0.21 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.50 | 0.83 | 1.09 | 1.05 | 0.00 | 0.00% | 0 | 75 | 0.87 | -0.23 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 1.00 | 1.28 | 1.25 | 0.00 | 0.00% | 0 | 529 | 0.92 | -0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 32.50 | 1.28 | 1.48 | 1.45 | 0.00 | 0.00% | 0 | 45 | 0.91 | -0.29 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 1.41 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 367 | 0.93 | -0.32 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.50 | 1.62 | 2.08 | 1.92 | 0.00 | 0.00% | 0 | 68 | 0.94 | -0.34 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 1.87 | 2.23 | 2.25 | 0.00 | 0.00% | 0 | 149 | 0.93 | -0.37 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.50 | 2.14 | 2.48 | 2.50 | 0.00 | 0.00% | 0 | 63 | 0.94 | -0.40 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 2.40 | 2.76 | 2.72 | 0.00 | 0.00% | 0 | 425 | 0.95 | -0.42 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.50 | 2.77 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 27 | 0.98 | -0.45 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 2.97 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 86 | 0.98 | -0.48 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.50 | 3.35 | 3.95 | 3.50 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.50 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 3.70 | 4.00 | 3.63 | 0.00 | 0.00% | 0 | 106 | 1.00 | -0.52 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.50 | 4.15 | 4.65 | 4.28 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.55 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 4.50 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 120 | 1.04 | -0.57 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.50 | 4.65 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 35 | 1.06 | -0.59 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 5.00 | 5.70 | 5.28 | 0.00 | 0.00% | 0 | 103 | 1.07 | -0.61 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.50 | 4.60 | 5.85 | 5.70 | 0.00 | 0.00% | 0 | 52 | 0.90 | -0.63 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 5.00 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 64 | 0.98 | -0.65 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.50 | 5.65 | 7.10 | 6.57 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.66 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.00 | 6.20 | 7.80 | 6.69 | 0.00 | 0.00% | 0 | 19 | 1.09 | -0.68 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.50 | 6.55 | 8.35 | % | 0 | 0 | 1.16 | -0.69 | 0.04 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 42.00 | 6.90 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 21 | 1.04 | -0.71 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 42.50 | 7.45 | 9.30 | % | 0 | 0 | 1.19 | -0.72 | 0.04 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 43.00 | 7.65 | 9.15 | 9.45 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.74 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 43.50 | 8.25 | 10.35 | % | 0 | 0 | 1.26 | -0.75 | 0.04 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 44.00 | 8.55 | 10.15 | 7.65 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.76 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 44.50 | 9.10 | 11.10 | % | 0 | 0 | 1.51 | -0.77 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 9.65 | 10.90 | 11.01 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.78 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.50 | 10.20 | 11.55 | % | 0 | 0 | 1.82 | -0.79 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 46.00 | 10.60 | 12.05 | 11.25 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.80 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 46.50 | 11.00 | 12.85 | % | 0 | 0 | 1.80 | -0.81 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 47.00 | 11.30 | 12.80 | % | 0 | 0 | 1.15 | -0.82 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 47.50 | 11.90 | 13.85 | % | 0 | 0 | 1.80 | -0.82 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 48.00 | 12.40 | 13.90 | % | 0 | 0 | 1.19 | -0.84 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 49.00 | 13.50 | 14.90 | % | 0 | 0 | 1.72 | -0.84 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.00 | 15.95 | 15.03 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.86 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 15.20 | 16.55 | % | 0 | 0 | 1.21 | -0.87 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 52.00 | 15.90 | 17.60 | % | 0 | 0 | 1.99 | -0.88 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 19.10 | 20.55 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.90 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 24.20 | 25.40 | 20.40 | 0.00 | 0.00% | 0 | 2 | 2.07 | -0.93 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 29.10 | 30.30 | % | 0 | 0 | 2.13 | -0.95 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 33.75 | 35.20 | 33.85 | 0.00 | 0.00% | 0 | 3 | 2.22 | -0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 38.75 | 40.20 | % | 0 | 0 | 2.40 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 43.65 | 45.15 | 40.30 | 0.00 | 0.00% | 0 | 2 | 2.48 | -0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 48.60 | 50.10 | % | 0 | 0 | 2.57 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST |