Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.85 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 27.60 | 30.10 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 26.00 | 29.10 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 25.60 | 28.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 24.05 | 27.10 | 25.70 | 0.00 | 0.00% | 0 | 20 | 3.80 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 23.95 | 26.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 23.30 | 24.45 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 22.30 | 23.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 21.25 | 22.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 20.35 | 21.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 36.00 | 19.25 | 20.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 18.35 | 19.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 17.40 | 18.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 16.25 | 17.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 15.30 | 16.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 41.00 | 14.35 | 15.45 | 18.40 | 0.00 | 0.00% | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 42.00 | 13.25 | 14.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 43.00 | 12.15 | 13.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 43.50 | 11.85 | 12.90 | 16.00 | 0.00 | 0.00% | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 11.30 | 12.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 44.50 | 10.80 | 11.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 10.30 | 11.15 | 12.85 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 45.50 | 9.95 | 11.00 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 46.00 | 9.35 | 10.40 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 46.50 | 9.10 | 9.85 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 47.00 | 8.40 | 9.35 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 8.25 | 8.65 | 9.05 | % | 18 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 48.00 | 7.70 | 8.45 | 14.24 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.96 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 48.50 | 7.00 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.95 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 6.90 | 7.30 | 6.77 | -2.43 | -26.42% | 4 | 4 | 0.85 | 0.94 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 49.50 | 6.30 | 6.85 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.93 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 5.95 | 6.25 | 6.30 | -5.35 | -45.93% | 14 | 485 | 0.60 | 0.91 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 4.25 | 5.30 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.87 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 3.55 | 4.75 | 4.85 | -0.95 | -16.38% | 2 | 17 | 0.50 | 0.82 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 2.98 | 3.60 | 3.65 | -1.55 | -29.81% | 23 | 43 | 0.48 | 0.76 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 2.58 | 2.87 | 2.85 | -1.90 | -40.00% | 6 | 75 | 0.53 | 0.68 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 2.03 | 2.23 | 2.07 | -1.48 | -41.69% | 28 | 240 | 0.53 | 0.60 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 1.59 | 1.67 | 1.63 | -1.12 | -40.73% | 251 | 103 | 0.55 | 0.50 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 1.05 | 1.21 | 1.08 | -0.92 | -46.00% | 1,104 | 1,247 | 0.52 | 0.41 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 0.70 | 0.85 | 0.82 | -0.66 | -44.60% | 837 | 301 | 0.52 | 0.32 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.48 | 0.55 | 0.57 | -0.62 | -52.11% | 179 | 671 | 0.51 | 0.24 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.35 | 0.38 | 0.36 | -0.39 | -52.00% | 557 | 1,271 | 0.53 | 0.17 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 0.23 | 0.25 | 0.24 | -0.29 | -54.72% | 1,224 | 862 | 0.53 | 0.12 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.14 | 0.19 | 0.15 | -0.20 | -57.15% | 222 | 851 | 0.54 | 0.09 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.10 | 0.12 | 0.10 | -0.13 | -56.53% | 290 | 525 | 0.55 | 0.06 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 0.07 | 0.09 | 0.08 | -0.11 | -57.90% | 257 | 479 | 0.57 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 282 | 2,046 | 0.58 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 4,578 | 321 | 0.61 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 26 | 374 | 0.65 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 0.01 | 0.10 | 0.05 | +0.01 | +25.00% | 20 | 230 | 0.68 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 24 | 108 | 0.69 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 30 | 871 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 0.01 | 0.18 | 0.03 | +0.02 | +200.00% | 1 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 221 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 7 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 843 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 445 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 212 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 213 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 143 | 1.26 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 1,285 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 160 | 1.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 98 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 658 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 246 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 2 | 318 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 1.07 | 0.47 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 0.46 | 0.99 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 138 | 2.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 0.46 | 0.13 | 0.00 | 0.00% | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 1.23 | 0.60 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.03 | 0.03 | 0.00 | 0.00% | 0 | 197 | 3.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 1.22 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 1.26 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 113.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 114.00 | 0.00 | 0.65 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 116.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 117.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 118.00 | 0.00 | 0.46 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 119.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.23 | +0.22 | +2,200.00% | 10 | 1,013 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 121.00 | 0.00 | 0.46 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 122.00 | 0.00 | 0.46 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 123.00 | 0.00 | 0.46 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 124.00 | 0.00 | 1.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.16 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 126.00 | 0.00 | 1.27 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 127.00 | 0.00 | 0.45 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 128.00 | 0.00 | 0.46 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 129.00 | 0.00 | 0.53 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.44 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 131.00 | 0.00 | 0.59 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 132.00 | 0.00 | 1.09 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 133.00 | 0.00 | 0.64 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 134.00 | 0.00 | 0.64 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.89 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.14 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.84 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.79 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.64 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.69 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.24 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.44 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.24 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.24 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.24 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 130 | 1.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 44.00 | 0.01 | 0.19 | 0.04 | +0.03 | +300.00% | 10 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.50 | 0.01 | 0.26 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.85 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 45.50 | 0.01 | 0.26 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 46.00 | 0.01 | 0.13 | 0.12 | +0.09 | +300.00% | 5 | 109 | 0.72 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.50 | 0.02 | 0.27 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 47.00 | 0.04 | 0.07 | 0.07 | +0.02 | +40.00% | 11 | 79 | 0.66 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 1 | 19 | 0.68 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 0.08 | 0.10 | 0.10 | +0.07 | +233.34% | 8 | 116 | 0.65 | -0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.50 | 0.10 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.05 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 0.12 | 0.15 | 0.13 | +0.07 | +116.67% | 20 | 23 | 0.63 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 49.50 | 0.15 | 0.18 | 0.18 | +0.10 | +125.00% | 3 | 203 | 0.62 | -0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.18 | 0.21 | 0.20 | +0.08 | +66.67% | 858 | 239 | 0.61 | -0.09 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 0.27 | 0.30 | 0.31 | +0.15 | +93.75% | 15 | 120 | 0.59 | -0.13 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 0.41 | 0.43 | 0.48 | +0.20 | +71.43% | 157 | 233 | 0.57 | -0.18 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 0.61 | 0.65 | 0.63 | +0.22 | +53.66% | 193 | 550 | 0.56 | -0.24 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 0.88 | 0.93 | 0.92 | +0.32 | +53.34% | 307 | 226 | 0.55 | -0.32 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 1.24 | 1.29 | 1.24 | +0.41 | +49.40% | 211 | 763 | 0.54 | -0.40 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 1.68 | 1.74 | 1.78 | +0.63 | +54.79% | 224 | 1,156 | 0.53 | -0.50 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 2.22 | 2.36 | 2.35 | +0.91 | +63.20% | 59 | 424 | 0.53 | -0.59 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 2.86 | 2.94 | 2.91 | +0.83 | +39.91% | 647 | 686 | 0.51 | -0.68 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 3.55 | 3.70 | 3.70 | +1.17 | +46.25% | 37 | 245 | 0.50 | -0.76 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 4.40 | 4.50 | 4.65 | +1.60 | +52.46% | 125 | 256 | 0.50 | -0.83 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 5.25 | 6.25 | 5.41 | +1.51 | +38.72% | 43 | 487 | 0.77 | -0.88 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 6.15 | 6.45 | 6.31 | +1.74 | +38.08% | 10 | 158 | 0.47 | -0.91 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 7.00 | 7.75 | 6.99 | +1.34 | +23.72% | 14 | 99 | 0.89 | -0.94 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 8.10 | 8.35 | 8.26 | +1.56 | +23.29% | 17 | 117 | 0.83 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 9.05 | 10.20 | 9.25 | +1.45 | +18.59% | 21 | 312 | 0.95 | -0.97 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 9.90 | 10.60 | 10.07 | +1.72 | +20.60% | 2 | 35 | 1.02 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 10.70 | 11.50 | 11.05 | +2.54 | +29.85% | 9 | 44 | 1.02 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 11.90 | 12.40 | 12.02 | +2.56 | +27.07% | 1 | 29 | 1.04 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 12.65 | 13.65 | 11.42 | -1.77 | -13.42% | 1 | 30 | 1.23 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 13.95 | 14.25 | 13.37 | +0.39 | +3.01% | 3 | 44 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 14.75 | 15.60 | 14.83 | +1.35 | +10.02% | 21 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 15.60 | 16.75 | 14.13 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 16.55 | 17.75 | 16.88 | +1.83 | +12.16% | 3 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 17.45 | 18.80 | 16.05 | 0.00 | 0.00% | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 18.60 | 19.65 | 15.95 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 19.75 | 20.70 | 21.49 | 0.00 | 0.00% | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 20.70 | 21.65 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 21.50 | 22.50 | 24.30 | 0.00 | 0.00% | 0 | 5 | 1.59 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 22.65 | 23.60 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 24.00 | 24.30 | 23.78 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 24.60 | 26.75 | 18.98 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 82.00 | 24.90 | 27.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 83.00 | 25.80 | 27.85 | 18.25 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 84.00 | 26.80 | 28.95 | 24.91 | 0.00 | 0.00% | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 28.30 | 29.80 | 12.15 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 86.00 | 28.85 | 31.00 | 20.95 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 87.00 | 30.25 | 32.00 | 15.90 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 88.00 | 30.75 | 32.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 89.00 | 31.90 | 33.95 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 33.25 | 35.00 | 23.08 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 91.00 | 33.80 | 36.60 | 25.70 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 92.00 | 34.70 | 37.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 93.00 | 35.75 | 38.70 | 21.09 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 94.00 | 36.65 | 39.75 | 22.01 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 37.70 | 40.75 | 23.45 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 42.85 | 45.60 | 30.03 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 47.80 | 50.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 107.00 | 49.90 | 51.90 | 40.63 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 108.00 | 51.05 | 53.75 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 109.00 | 51.70 | 53.90 | 25.45 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 52.85 | 55.65 | 26.77 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 111.00 | 53.65 | 56.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 112.00 | 54.90 | 56.75 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 113.00 | 55.75 | 58.85 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 114.00 | 56.75 | 58.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 57.80 | 60.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 116.00 | 58.75 | 60.95 | 42.50 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 117.00 | 59.90 | 62.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 118.00 | 60.80 | 62.95 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 119.00 | 61.55 | 64.90 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 62.70 | 65.15 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 121.00 | 63.60 | 66.15 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 122.00 | 64.55 | 67.75 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 123.00 | 65.45 | 68.20 | 38.95 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 124.00 | 66.40 | 69.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 67.40 | 70.95 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 126.00 | 68.30 | 71.15 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 127.00 | 69.30 | 73.05 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 128.00 | 70.40 | 73.15 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 129.00 | 71.40 | 74.90 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 72.50 | 75.15 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 131.00 | 73.55 | 76.15 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 132.00 | 74.70 | 77.15 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 133.00 | 75.40 | 78.85 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 134.00 | 76.55 | 79.15 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 77.45 | 80.15 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |