Options Chain for THE TRADE DESK INC COM CL A (TTD) - $27.28 as of 3/11/2026 10:01:36 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 | 10.20 | 13.50 | 11.85 | 7.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:54 PM EST |
| 16.00 | 9.20 | 12.50 | 10.85 | % | 0.68 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 17.00 | 8.20 | 11.60 | 9.90 | % | 0.58 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 17.50 | 9.15 | 11.00 | 10.08 | 8.25 | 0.00 | 0.00% | 0.58 | 0 | 41 | 3.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:54 PM EST |
| 18.00 | 7.25 | 10.50 | 8.88 | 6.00 | 0.00 | 0.00% | 0.49 | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:54 PM EST |
| 19.00 | 7.75 | 9.90 | 8.83 | 9.13 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 19.50 | 7.35 | 8.20 | 7.78 | 7.62 | -0.97 | -11.30% | 0.40 | 10 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 20.00 | 6.65 | 7.60 | 7.13 | 7.30 | -0.80 | -9.88% | 0.36 | 1 | 385 | 1.60 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 20.50 | 6.20 | 8.60 | 7.40 | 8.42 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 21.00 | 5.50 | 7.55 | 6.53 | 10.94 | 0.00 | 0.00% | 0.31 | 0 | 88 | 2.37 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 21.50 | 5.20 | 7.40 | 6.30 | 6.98 | 0.00 | 0.00% | 0.29 | 0 | 26 | 2.53 | 0.99 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 22.00 | 4.75 | 6.55 | 5.65 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 373 | 2.11 | 0.99 | 0.01 | -0.01 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 22.50 | 4.35 | 5.20 | 4.78 | 4.70 | -2.53 | -35.00% | 0.21 | 3 | 312 | 1.23 | 0.98 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 23.00 | 3.75 | 5.80 | 4.78 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 136 | 2.04 | 0.97 | 0.03 | -0.01 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 23.50 | 3.35 | 5.30 | 4.33 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 198 | 1.91 | 0.95 | 0.04 | -0.02 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 24.00 | 3.15 | 3.75 | 3.45 | 3.15 | -1.10 | -25.89% | 0.14 | 10 | 355 | 0.98 | 0.92 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 24.50 | 2.70 | 3.15 | 2.93 | 2.88 | -0.12 | -4.00% | 0.12 | 1 | 130 | 0.80 | 0.88 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 25.00 | 2.38 | 2.76 | 2.57 | 2.46 | -0.32 | -11.52% | 0.10 | 87 | 1,831 | 0.60 | 0.83 | 0.10 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 25.50 | 2.15 | 2.31 | 2.23 | 2.15 | -0.47 | -17.94% | 0.09 | 11 | 225 | 0.65 | 0.78 | 0.11 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 26.00 | 1.78 | 1.89 | 1.84 | 1.67 | -0.53 | -24.10% | 0.07 | 16 | 452 | 0.63 | 0.71 | 0.13 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 26.50 | 1.41 | 1.53 | 1.47 | 1.46 | -0.29 | -16.58% | 0.06 | 35 | 242 | 0.59 | 0.64 | 0.14 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 27.00 | 1.15 | 1.26 | 1.21 | 1.18 | -0.33 | -21.86% | 0.04 | 277 | 367 | 0.61 | 0.57 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 27.50 | 0.91 | 0.98 | 0.95 | 0.85 | -0.42 | -33.08% | 0.03 | 351 | 3,313 | 0.60 | 0.49 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 28.00 | 0.70 | 0.77 | 0.74 | 0.73 | -0.31 | -29.81% | 0.03 | 930 | 1,147 | 0.60 | 0.42 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 28.50 | 0.49 | 0.68 | 0.59 | 0.46 | -0.40 | -46.52% | 0.02 | 591 | 850 | 0.61 | 0.35 | 0.14 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 29.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.18 | -30.00% | 0.01 | 160 | 486 | 0.61 | 0.28 | 0.13 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 29.50 | 0.29 | 0.35 | 0.32 | 0.27 | -0.23 | -46.00% | 0.01 | 51 | 421 | 0.61 | 0.23 | 0.11 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 30.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.17 | -43.59% | 0.01 | 8,751 | 10,017 | 0.61 | 0.18 | 0.10 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 30.50 | 0.13 | 0.18 | 0.16 | 0.14 | -0.14 | -50.00% | 0.01 | 28 | 508 | 0.59 | 0.14 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 120 | 698 | 0.61 | 0.10 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 31.50 | 0.07 | 0.09 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 10 | 9 | 0.60 | 0.08 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 49 | 624 | 0.65 | 0.06 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 56 | 1,031 | 0.65 | 0.04 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 26 | 326 | 0.70 | 0.03 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 289 | 1.02 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 87 | 7,713 | 0.80 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 22 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 1,992 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 166 | 6,760 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 5,139 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 2.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 1.63 | 0.82 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 50.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 279 | 6,590 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,157 | 2.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,099 | 2.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,374 | 1.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 2.28 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,630 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,103 | 2.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 2.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 2.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 649 | 5.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,274 | 2.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,341 | 2.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,120 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 3.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 2.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 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 | 1.67 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 465 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 101 | 806 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:54 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 | 3/11/2026 3:59:54 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 1,489 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 21.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 113 | 0.84 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 22.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 20 | 2,631 | 0.72 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.72 | -0.03 | 0.03 | -0.01 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 23.50 | 0.09 | 0.18 | 0.14 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 1,182 | 0.70 | -0.05 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 24.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 15 | 503 | 0.67 | -0.08 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 24.50 | 0.18 | 0.23 | 0.21 | 0.26 | +0.01 | +4.00% | 0.01 | 149 | 641 | 0.66 | -0.12 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 25.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.01 | 658 | 8,024 | 0.65 | -0.17 | 0.10 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 25.50 | 0.34 | 0.41 | 0.38 | 0.39 | -0.03 | -7.15% | 0.01 | 35 | 196 | 0.63 | -0.22 | 0.11 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 26.00 | 0.46 | 0.64 | 0.55 | 0.45 | -0.09 | -16.67% | 0.02 | 57 | 500 | 0.61 | -0.29 | 0.13 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 26.50 | 0.65 | 0.70 | 0.68 | 0.72 | +0.17 | +30.91% | 0.03 | 70 | 88 | 0.61 | -0.36 | 0.14 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 27.00 | 0.87 | 0.92 | 0.90 | 0.88 | +0.02 | +2.33% | 0.03 | 580 | 1,731 | 0.61 | -0.43 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 27.50 | 1.09 | 1.15 | 1.12 | 1.12 | +0.02 | +1.82% | 0.04 | 141 | 2,123 | 0.59 | -0.51 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 28.00 | 1.34 | 1.61 | 1.48 | 1.58 | +0.25 | +18.80% | 0.05 | 14 | 526 | 0.64 | -0.58 | 0.15 | -0.06 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 28.50 | 1.69 | 1.83 | 1.76 | 2.00 | +0.39 | +24.23% | 0.06 | 2 | 656 | 0.61 | -0.65 | 0.14 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 29.00 | 2.04 | 2.22 | 2.13 | 2.22 | +0.17 | +8.30% | 0.07 | 113 | 301 | 0.61 | -0.72 | 0.13 | -0.05 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 29.50 | 2.29 | 2.87 | 2.58 | 2.67 | +0.46 | +20.82% | 0.09 | 2 | 186 | 0.64 | -0.77 | 0.11 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 30.00 | 2.75 | 3.15 | 2.95 | 3.15 | +0.42 | +15.39% | 0.10 | 72 | 6,268 | 0.60 | -0.82 | 0.10 | -0.04 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 30.50 | 2.85 | 3.90 | 3.38 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 99 | 1.05 | -0.86 | 0.08 | -0.03 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 31.00 | 3.35 | 4.30 | 3.83 | 4.00 | +0.75 | +23.08% | 0.12 | 2 | 170 | 1.05 | -0.90 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 31.50 | 3.65 | 4.95 | 4.30 | 4.21 | % | 0.14 | 5 | 0 | 1.23 | -0.92 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST | |
| 32.00 | 4.20 | 5.90 | 5.05 | 4.59 | +0.74 | +19.23% | 0.16 | 5 | 136 | 1.61 | -0.94 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 32.50 | 5.00 | 5.75 | 5.38 | 5.27 | +0.29 | +5.83% | 0.17 | 7 | 4,860 | 1.22 | -0.96 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 33.00 | 5.20 | 6.40 | 5.80 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.40 | -0.97 | 0.02 | -0.01 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 34.00 | 6.35 | 7.45 | 6.90 | 6.80 | +2.50 | +58.14% | 0.20 | 1 | 75 | 1.57 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 35.00 | 7.60 | 8.40 | 8.00 | 7.60 | +0.17 | +2.29% | 0.23 | 30 | 1,513 | 1.64 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:54 PM EST |
| 36.00 | 8.35 | 9.30 | 8.83 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 37.00 | 9.35 | 10.40 | 9.88 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 37.50 | 9.85 | 10.95 | 10.40 | 8.38 | 0.00 | 0.00% | 0.28 | 0 | 2,116 | 1.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 38.00 | 10.30 | 11.80 | 11.05 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 39.00 | 11.30 | 12.50 | 11.90 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 40.00 | 12.60 | 12.95 | 12.78 | 11.78 | 0.00 | 0.00% | 0.32 | 0 | 243 | 1.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 41.00 | 11.90 | 15.40 | 13.65 | % | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 42.00 | 14.05 | 15.85 | 14.95 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 42.50 | 14.40 | 15.95 | 15.18 | 18.29 | 0.00 | 0.00% | 0.36 | 0 | 85 | 2.41 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:54 PM EST |
| 43.00 | 14.90 | 17.80 | 16.35 | % | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 44.00 | 16.10 | 18.80 | 17.45 | % | 0.40 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 45.00 | 17.30 | 19.85 | 18.58 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 329 | 3.71 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:54 PM EST |
| 46.00 | 17.60 | 20.80 | 19.20 | % | 0.42 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 47.00 | 18.60 | 21.80 | 20.20 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 47.50 | 19.00 | 21.50 | 20.25 | 24.40 | 0.00 | 0.00% | 0.43 | 0 | 6 | 3.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:54 PM EST |
| 48.00 | 19.40 | 22.80 | 21.10 | % | 0.44 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 49.00 | 20.60 | 23.80 | 22.20 | % | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 50.00 | 21.80 | 24.10 | 22.95 | 20.90 | 0.00 | 0.00% | 0.46 | 0 | 3,232 | 3.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 52.50 | 24.00 | 27.35 | 25.68 | 23.15 | 0.00 | 0.00% | 0.49 | 0 | 77 | 4.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 55.00 | 25.85 | 29.80 | 27.83 | 26.00 | 0.00 | 0.00% | 0.51 | 0 | 312 | 4.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:54 PM EST |
| 57.50 | 29.00 | 32.35 | 30.68 | 28.80 | 0.00 | 0.00% | 0.53 | 0 | 80 | 4.62 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:54 PM EST |
| 60.00 | 31.50 | 34.85 | 33.18 | 34.75 | 0.00 | 0.00% | 0.55 | 0 | 82 | 4.76 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:54 PM EST |
| 62.50 | 33.95 | 37.35 | 35.65 | 26.76 | 0.00 | 0.00% | 0.57 | 0 | 13 | 4.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/11/2026 3:59:54 PM EST |
| 65.00 | 36.50 | 39.85 | 38.18 | 36.61 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 67.50 | 38.95 | 42.35 | 40.65 | 33.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/11/2026 3:59:54 PM EST |
| 70.00 | 40.85 | 44.85 | 42.85 | 33.84 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/11/2026 3:59:54 PM EST |
| 72.50 | 43.95 | 47.35 | 45.65 | 48.17 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:54 PM EST |
| 75.00 | 46.45 | 49.85 | 48.15 | 37.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/11/2026 3:59:54 PM EST |
| 77.50 | 49.00 | 52.35 | 50.68 | 43.33 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/11/2026 3:59:54 PM EST |
| 80.00 | 51.50 | 54.85 | 53.18 | 51.73 | 0.00 | 0.00% | 0.66 | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:54 PM EST |
| 82.50 | 53.95 | 57.35 | 55.65 | 54.39 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 3:59:54 PM EST |
| 85.00 | 56.50 | 59.85 | 58.18 | 57.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:54 PM EST |
| 87.50 | 59.00 | 62.35 | 60.68 | 55.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 3:59:54 PM EST |
| 90.00 | 61.50 | 64.85 | 63.18 | 59.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 3:59:54 PM EST |
| 92.50 | 63.35 | 67.35 | 65.35 | 45.46 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/11/2026 3:59:54 PM EST |
| 95.00 | 65.85 | 69.85 | 67.85 | 49.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 3/11/2026 3:59:54 PM EST |
| 97.50 | 69.00 | 72.35 | 70.68 | 19.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/11/2026 3:59:54 PM EST |
| 100.00 | 71.50 | 74.85 | 73.18 | 68.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 3:59:54 PM EST |
| 105.00 | 76.50 | 79.85 | 78.18 | 61.62 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/11/2026 3:59:54 PM EST |
| 110.00 | 81.50 | 84.85 | 83.18 | 72.87 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/11/2026 3:59:54 PM EST |
| 115.00 | 86.50 | 89.85 | 88.18 | 74.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/11/2026 3:59:54 PM EST |
| 120.00 | 91.45 | 94.85 | 93.15 | 67.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/11/2026 3:59:54 PM EST |
| 125.00 | 95.85 | 99.85 | 97.85 | 41.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 3/11/2026 3:59:54 PM EST |
| 130.00 | 100.85 | 104.85 | 102.85 | 44.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/11/2026 3:59:54 PM EST |
| 135.00 | 105.85 | 109.85 | 107.85 | 50.85 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 3/11/2026 3:59:54 PM EST |
| 140.00 | 110.85 | 114.85 | 112.85 | 57.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 3/11/2026 3:59:54 PM EST |
| 145.00 | 115.85 | 119.85 | 117.85 | 56.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/11/2026 3:59:54 PM EST |
| 150.00 | 120.85 | 124.85 | 122.85 | 104.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 3/11/2026 3:59:54 PM EST |
| 155.00 | 125.85 | 129.85 | 127.85 | % | 0.82 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 160.00 | 130.85 | 134.85 | 132.85 | % | 0.83 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 165.00 | 135.85 | 139.85 | 137.85 | % | 0.84 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 170.00 | 140.85 | 144.85 | 142.85 | % | 0.84 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 175.00 | 145.85 | 149.85 | 147.85 | % | 0.84 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST | |||
| 180.00 | 150.85 | 154.85 | 152.85 | % | 0.85 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:54 PM EST |