Options Chain for THE TRADE DESK INC COM CL A (TTD) - $27.09 as of 3/12/2026 4:30:35 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 | 11.50 | 13.75 | 12.63 | 7.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:59 PM EST |
| 16.00 | 10.50 | 12.70 | 11.60 | % | 0.72 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.00 | 9.50 | 11.35 | 10.43 | % | 0.61 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.50 | 9.05 | 10.70 | 9.88 | 8.25 | 0.00 | 0.00% | 0.56 | 0 | 41 | 3.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:59 PM EST |
| 18.00 | 8.50 | 10.20 | 9.35 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:59 PM EST |
| 19.00 | 7.45 | 9.25 | 8.35 | 9.13 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 19.50 | 7.05 | 8.75 | 7.90 | 7.62 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.13 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 20.00 | 6.55 | 8.25 | 7.40 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 384 | 2.97 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 20.50 | 6.05 | 7.70 | 6.88 | 6.96 | -1.46 | -17.34% | 0.34 | 76 | 6 | 2.78 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 5.55 | 6.30 | 5.93 | 6.00 | -4.94 | -45.16% | 0.28 | 90 | 88 | 1.76 | 0.98 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.50 | 5.05 | 5.95 | 5.50 | 5.59 | -1.39 | -19.92% | 0.26 | 50 | 26 | 1.80 | 0.97 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 22.00 | 4.60 | 6.30 | 5.45 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 373 | 2.41 | 0.96 | 0.03 | -0.02 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 4.10 | 4.75 | 4.43 | 4.42 | -0.28 | -5.96% | 0.20 | 1 | 312 | 1.41 | 0.92 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.00 | 3.65 | 5.35 | 4.50 | 4.80 | -2.30 | -32.40% | 0.20 | 6 | 136 | 2.16 | 0.90 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.50 | 3.20 | 3.85 | 3.53 | 3.52 | -1.13 | -24.31% | 0.15 | 77 | 198 | 1.27 | 0.87 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.00 | 2.79 | 2.95 | 2.87 | 2.90 | -0.25 | -7.94% | 0.12 | 121 | 355 | 0.69 | 0.84 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 2.38 | 2.75 | 2.57 | 2.84 | -0.04 | -1.39% | 0.10 | 53 | 130 | 0.88 | 0.80 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 1.97 | 2.14 | 2.06 | 2.00 | -0.46 | -18.70% | 0.08 | 16 | 1,815 | 0.70 | 0.75 | 0.12 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 1.60 | 1.77 | 1.69 | 1.72 | -0.43 | -20.00% | 0.07 | 4 | 236 | 0.68 | 0.70 | 0.14 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 26.00 | 1.28 | 1.45 | 1.37 | 1.39 | -0.28 | -16.77% | 0.05 | 32 | 438 | 0.67 | 0.63 | 0.16 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 0.99 | 1.13 | 1.06 | 1.05 | -0.41 | -28.09% | 0.04 | 6 | 264 | 0.64 | 0.55 | 0.17 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.00 | 0.82 | 0.87 | 0.85 | 0.80 | -0.38 | -32.21% | 0.03 | 413 | 511 | 0.62 | 0.46 | 0.18 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 0.58 | 0.72 | 0.65 | 0.70 | -0.15 | -17.65% | 0.02 | 60 | 3,248 | 0.65 | 0.38 | 0.17 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.00 | 0.46 | 0.50 | 0.48 | 0.46 | -0.27 | -36.99% | 0.02 | 2,117 | 1,466 | 0.62 | 0.31 | 0.15 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.50 | 0.32 | 0.38 | 0.35 | 0.32 | -0.14 | -30.44% | 0.01 | 165 | 664 | 0.62 | 0.25 | 0.13 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.17 | -40.48% | 0.01 | 215 | 477 | 0.63 | 0.20 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.50 | 0.17 | 0.25 | 0.21 | 0.22 | -0.05 | -18.52% | 0.01 | 106 | 459 | 0.66 | 0.16 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 904 | 12,090 | 0.66 | 0.12 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 30.50 | 0.09 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 990 | 515 | 0.69 | 0.09 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 31.00 | 0.06 | 0.10 | 0.08 | 0.16 | +0.05 | +45.46% | 0.00 | 43 | 695 | 0.67 | 0.07 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 31.50 | 0.05 | 0.11 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 104 | 19 | 0.72 | 0.05 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 622 | 0.73 | 0.03 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 32.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 1,061 | 0.71 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 50 | 320 | 0.78 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 288 | 0.85 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 276 | 7,710 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 36.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 1,990 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 411 | 6,740 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 42.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 1,401 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 43.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,141 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 47.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 6,614 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 52.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,157 | 2.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,099 | 2.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 1.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 209 | 6,374 | 2.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 62.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 2.32 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,630 | 2.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 4,102 | 2.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 72.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 1,658 | 2.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,624 | 2.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 649 | 3.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 212 | 3,274 | 2.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 82.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 3,341 | 3.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 2,120 | 2.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 204 | 3.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,008 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 115.00 | 0.00 | 1.74 | 0.87 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:59 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:59 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:58:59 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 2:58:59 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:59 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:59 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 474 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 706 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:59 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 19.50 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 35 | 1.14 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1,494 | 1.04 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.50 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 603 | 2.02 | -0.01 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.47 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 21.50 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 35 | 33 | 0.87 | -0.03 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 22.00 | 0.01 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.31 | -0.04 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 0.05 | 0.14 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 8 | 2,636 | 0.76 | -0.08 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.00 | 0.10 | 0.21 | 0.16 | 0.12 | +0.04 | +50.00% | 0.01 | 2 | 92 | 0.75 | -0.10 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.50 | 0.12 | 0.20 | 0.16 | 0.19 | +0.09 | +90.00% | 0.01 | 500 | 1,188 | 0.72 | -0.13 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.00 | 0.17 | 0.25 | 0.21 | 0.19 | +0.04 | +26.67% | 0.01 | 2 | 515 | 0.71 | -0.16 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 0.23 | 0.36 | 0.30 | 0.30 | +0.04 | +15.39% | 0.01 | 47 | 669 | 0.65 | -0.20 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 0.36 | 0.41 | 0.39 | 0.39 | +0.10 | +34.49% | 0.02 | 528 | 7,869 | 0.66 | -0.25 | 0.12 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 0.48 | 0.58 | 0.53 | 0.51 | +0.12 | +30.77% | 0.02 | 4 | 231 | 0.64 | -0.30 | 0.14 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 26.00 | 0.65 | 0.76 | 0.71 | 0.71 | +0.26 | +57.78% | 0.03 | 73 | 548 | 0.63 | -0.37 | 0.16 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 0.84 | 0.98 | 0.91 | 0.94 | +0.22 | +30.56% | 0.03 | 340 | 124 | 0.61 | -0.45 | 0.17 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.00 | 1.11 | 1.22 | 1.17 | 1.20 | +0.32 | +36.37% | 0.04 | 818 | 2,105 | 0.62 | -0.54 | 0.18 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 1.39 | 1.55 | 1.47 | 1.29 | +0.17 | +15.18% | 0.05 | 111 | 2,116 | 0.61 | -0.62 | 0.17 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.00 | 1.74 | 1.91 | 1.83 | 1.78 | +0.20 | +12.66% | 0.07 | 107 | 526 | 0.61 | -0.69 | 0.15 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.50 | 2.12 | 2.28 | 2.20 | 2.23 | +0.23 | +11.50% | 0.08 | 23 | 656 | 0.60 | -0.75 | 0.13 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.00 | 2.41 | 2.71 | 2.56 | 2.38 | +0.16 | +7.21% | 0.09 | 2 | 390 | 0.53 | -0.80 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.50 | 1.95 | 3.15 | 2.55 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.79 | -0.84 | 0.10 | -0.04 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 3.35 | 3.65 | 3.50 | 3.51 | +0.36 | +11.43% | 0.12 | 30 | 6,257 | 0.82 | -0.88 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 30.50 | 3.45 | 4.10 | 3.78 | 2.59 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.84 | -0.91 | 0.06 | -0.03 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 31.00 | 3.65 | 4.65 | 4.15 | 3.50 | -0.50 | -12.50% | 0.13 | 1 | 171 | 0.96 | -0.93 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 31.50 | 4.15 | 5.15 | 4.65 | 4.03 | -0.18 | -4.28% | 0.15 | 1 | 5 | 0.90 | -0.95 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 32.00 | 4.70 | 5.55 | 5.13 | 5.20 | +0.61 | +13.29% | 0.16 | 1 | 136 | 0.96 | -0.97 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 32.50 | 5.35 | 6.05 | 5.70 | 5.49 | +0.22 | +4.18% | 0.18 | 6 | 4,862 | 1.02 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 33.00 | 5.65 | 6.55 | 6.10 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.08 | -0.98 | 0.02 | -0.01 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 34.00 | 6.65 | 7.50 | 7.08 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.11 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 35.00 | 7.65 | 8.50 | 8.08 | 7.40 | -0.20 | -2.64% | 0.23 | 6 | 1,485 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 36.00 | 8.65 | 9.65 | 9.15 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 37.00 | 9.65 | 10.50 | 10.08 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 37.50 | 10.15 | 11.00 | 10.58 | 8.38 | 0.00 | 0.00% | 0.28 | 0 | 2,116 | 1.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 38.00 | 10.95 | 11.50 | 11.23 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 39.00 | 11.65 | 12.75 | 12.20 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 40.00 | 13.25 | 13.55 | 13.40 | 11.78 | 0.00 | 0.00% | 0.34 | 0 | 243 | 1.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 41.00 | 13.95 | 14.95 | 14.45 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 42.00 | 14.65 | 17.25 | 15.95 | % | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 42.50 | 13.95 | 17.75 | 15.85 | 17.75 | -0.54 | -2.96% | 0.37 | 200 | 85 | 3.65 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 43.00 | 14.45 | 18.25 | 16.35 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 44.00 | 15.45 | 19.25 | 17.35 | % | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 45.00 | 16.45 | 20.20 | 18.33 | 20.20 | -1.80 | -8.19% | 0.41 | 780 | 329 | 3.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 46.00 | 17.45 | 21.25 | 19.35 | % | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 47.00 | 18.45 | 22.25 | 20.35 | % | 0.43 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 47.50 | 18.95 | 22.75 | 20.85 | 24.40 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.90 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 48.00 | 19.35 | 23.25 | 21.30 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 49.00 | 20.45 | 24.25 | 22.35 | % | 0.46 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 50.00 | 22.55 | 25.20 | 23.88 | 25.20 | +4.30 | +20.58% | 0.48 | 4,341 | 3,232 | 4.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 52.50 | 23.95 | 27.75 | 25.85 | 27.75 | +4.60 | +19.87% | 0.49 | 480 | 77 | 4.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 55.00 | 26.45 | 30.25 | 28.35 | 30.16 | +4.16 | +16.00% | 0.52 | 2,040 | 312 | 4.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 57.50 | 28.95 | 32.70 | 30.83 | 32.70 | +3.90 | +13.55% | 0.54 | 540 | 80 | 4.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 60.00 | 31.45 | 35.25 | 33.35 | 35.25 | +0.50 | +1.44% | 0.56 | 260 | 82 | 4.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 62.50 | 33.95 | 37.75 | 35.85 | 37.75 | +10.99 | +41.07% | 0.57 | 40 | 13 | 4.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 65.00 | 36.45 | 40.20 | 38.33 | 36.61 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 67.50 | 38.80 | 42.75 | 40.78 | 33.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 2:58:59 PM EST |
| 70.00 | 41.30 | 45.20 | 43.25 | 33.84 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.52 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 2:58:59 PM EST |
| 72.50 | 43.80 | 47.75 | 45.78 | 48.17 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 75.00 | 46.30 | 50.20 | 48.25 | 37.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 2:58:59 PM EST |
| 77.50 | 48.80 | 52.70 | 50.75 | 43.33 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.64 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 2:58:59 PM EST |
| 80.00 | 51.45 | 55.25 | 53.35 | 51.73 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 82.50 | 53.95 | 57.75 | 55.85 | 54.39 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:59 PM EST |
| 85.00 | 56.30 | 60.20 | 58.25 | 57.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:59 PM EST |
| 87.50 | 58.95 | 62.75 | 60.85 | 55.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:58:59 PM EST |
| 90.00 | 61.30 | 65.25 | 63.28 | 59.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:58:59 PM EST |
| 92.50 | 63.80 | 67.75 | 65.78 | 45.46 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 2:58:59 PM EST |
| 95.00 | 66.30 | 70.20 | 68.25 | 49.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 3/12/2026 2:58:59 PM EST |
| 97.50 | 68.80 | 72.75 | 70.78 | 19.25 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/12/2026 2:58:59 PM EST |
| 100.00 | 71.30 | 75.20 | 73.25 | 68.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:58:59 PM EST |
| 105.00 | 76.30 | 80.25 | 78.28 | 61.62 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/12/2026 2:58:59 PM EST |
| 110.00 | 81.45 | 85.25 | 83.35 | 72.87 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 2:58:59 PM EST |
| 115.00 | 86.30 | 90.20 | 88.25 | 74.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 2:58:59 PM EST |
| 120.00 | 91.30 | 95.20 | 93.25 | 67.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/12/2026 2:58:59 PM EST |
| 125.00 | 96.45 | 100.25 | 98.35 | 41.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 3/12/2026 2:58:59 PM EST |
| 130.00 | 101.30 | 105.20 | 103.25 | 44.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/12/2026 2:58:59 PM EST |
| 135.00 | 106.45 | 110.25 | 108.35 | 50.85 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 3/12/2026 2:58:59 PM EST |
| 140.00 | 111.30 | 115.25 | 113.28 | 57.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 3/12/2026 2:58:59 PM EST |
| 145.00 | 116.30 | 120.25 | 118.28 | 56.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/12/2026 2:58:59 PM EST |
| 150.00 | 121.45 | 125.25 | 123.35 | 104.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 3/12/2026 2:58:59 PM EST |
| 155.00 | 126.30 | 130.25 | 128.28 | % | 0.83 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 160.00 | 131.30 | 135.25 | 133.28 | % | 0.83 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 165.00 | 136.30 | 140.25 | 138.28 | % | 0.84 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 170.00 | 141.30 | 145.00 | 143.15 | % | 0.84 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 175.00 | 146.30 | 150.00 | 148.15 | % | 0.85 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 180.00 | 151.45 | 155.25 | 153.35 | % | 0.85 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST |