Options Chain for THE TRADE DESK INC COM CL A (TTD) - $50.26 as of 4/18/2025 8:11:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 21.25 | 25.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 28.00 | 20.30 | 24.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 29.00 | 20.05 | 23.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 30.00 | 18.65 | 22.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 31.00 | 17.75 | 20.10 | 23.40 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 4:00:03 PM EST |
| 32.00 | 16.65 | 19.65 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 32.50 | 16.20 | 19.45 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 33.00 | 15.25 | 19.15 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 33.50 | 15.20 | 17.45 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 34.00 | 14.50 | 17.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 34.50 | 14.40 | 17.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 35.00 | 13.95 | 16.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 35.50 | 13.40 | 15.95 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 36.00 | 13.00 | 16.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 36.50 | 12.40 | 15.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 37.00 | 11.95 | 14.60 | 12.81 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 37.50 | 11.40 | 13.95 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 38.00 | 10.90 | 13.60 | % | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 38.50 | 9.85 | 13.30 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 39.00 | 9.95 | 12.95 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.98 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 39.50 | 9.45 | 11.60 | % | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.03 | 4/17/2025 4:00:03 PM EST | |||
| 40.00 | 10.05 | 11.95 | 10.75 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.98 | 0.01 | -0.03 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 40.50 | 8.45 | 11.05 | 7.55 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.97 | 0.01 | -0.03 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 41.00 | 7.95 | 10.60 | 8.75 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.97 | 0.01 | -0.03 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 41.50 | 7.60 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.97 | 0.01 | -0.03 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 42.00 | 7.10 | 9.65 | 7.53 | +0.18 | +2.45% | 1 | 9 | 1.77 | 0.95 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 42.50 | 6.65 | 9.10 | 6.95 | 0.00 | 0.00% | 0 | 25 | 1.05 | 0.94 | 0.02 | -0.06 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 43.00 | 6.45 | 8.65 | 7.75 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.93 | 0.03 | -0.06 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 43.50 | 5.95 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.92 | 0.03 | -0.06 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 44.00 | 6.20 | 7.15 | 6.15 | +0.80 | +14.96% | 1 | 11 | 1.58 | 0.90 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 44.50 | 5.55 | 6.45 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.89 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 45.00 | 5.50 | 5.75 | 4.15 | 0.00 | 0.00% | 0 | 38 | 1.28 | 0.87 | 0.04 | -0.08 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 45.50 | 5.05 | 6.15 | 5.13 | +1.53 | +42.50% | 7 | 37 | 0.88 | 0.85 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 46.00 | 4.65 | 5.40 | 4.58 | +0.78 | +20.53% | 32 | 594 | 0.86 | 0.82 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 46.50 | 3.50 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.80 | 0.06 | -0.10 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 47.00 | 3.25 | 4.05 | 3.89 | +1.26 | +47.91% | 25 | 94 | 0.89 | 0.77 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 47.50 | 2.88 | 4.10 | 3.55 | +1.15 | +47.92% | 88 | 50 | 0.60 | 0.74 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 48.00 | 3.05 | 3.25 | 3.00 | +0.80 | +36.37% | 50 | 210 | 0.60 | 0.71 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 48.50 | 2.62 | 2.96 | 2.83 | +1.01 | +55.50% | 57 | 29 | 0.59 | 0.67 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 49.00 | 2.41 | 2.64 | 2.36 | +0.71 | +43.03% | 92 | 202 | 0.61 | 0.63 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 49.50 | 1.70 | 2.29 | 2.29 | +0.85 | +59.03% | 68 | 42 | 0.59 | 0.59 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 50.00 | 1.75 | 1.95 | 1.90 | +0.60 | +46.16% | 2,185 | 576 | 0.57 | 0.55 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 51.00 | 1.17 | 1.45 | 1.41 | +0.50 | +54.95% | 1,203 | 718 | 0.57 | 0.45 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 52.00 | 0.96 | 1.05 | 1.00 | +0.34 | +51.52% | 2,835 | 631 | 0.57 | 0.36 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 53.00 | 0.63 | 0.75 | 0.68 | +0.26 | +61.91% | 2,034 | 695 | 0.56 | 0.28 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 54.00 | 0.39 | 0.55 | 0.50 | +0.17 | +51.52% | 608 | 309 | 0.56 | 0.21 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 55.00 | 0.32 | 0.35 | 0.36 | +0.15 | +71.43% | 3,610 | 674 | 0.58 | 0.16 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 56.00 | 0.23 | 0.25 | 0.25 | +0.10 | +66.67% | 283 | 411 | 0.58 | 0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 57.00 | 0.14 | 0.18 | 0.18 | +0.08 | +80.00% | 344 | 2,095 | 0.57 | 0.10 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 58.00 | 0.10 | 0.21 | 0.14 | 0.00 | 0.00% | 336 | 95 | 0.64 | 0.07 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 59.00 | 0.07 | 0.25 | 0.11 | +0.05 | +83.34% | 188 | 212 | 0.72 | 0.05 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.09 | 0.08 | +0.03 | +60.00% | 1,121 | 513 | 0.64 | 0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 61.00 | 0.06 | 0.20 | 0.06 | -0.24 | -80.00% | 6 | 6,409 | 0.89 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 62.00 | 0.02 | 0.14 | 0.14 | +0.13 | +1,300.00% | 25 | 3,859 | 0.85 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 63.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 11 | 2,967 | 0.78 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 64.00 | 0.02 | 0.13 | 0.04 | +0.01 | +33.34% | 81 | 84 | 0.82 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 65.00 | 0.01 | 0.10 | 0.05 | +0.04 | +400.00% | 51 | 760 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 703 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.13 | 0.03 | -0.09 | -75.00% | 98 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.24 | 0.03 | +0.02 | +200.00% | 11 | 1,141 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 150 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | +0.04 | +200.00% | 3 | 89 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 243 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.16 | +0.15 | +1,500.00% | 5 | 147 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.03 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 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 | 0.44 | 0.24 | 0.00 | 0.00% | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1,013 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.13 | -0.06 | -31.58% | 1 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.32 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 1 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.48 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 109 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.24 | 0.04 | -0.16 | -80.00% | 5 | 23 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.22 | 0.04 | -0.10 | -71.43% | 1 | 137 | 1.03 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 38.50 | 0.02 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.01 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 39.00 | 0.02 | 0.14 | 0.08 | -0.14 | -63.64% | 10 | 454 | 0.90 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 39.50 | 0.03 | 0.15 | 0.14 | -0.08 | -36.37% | 5 | 1 | 0.89 | -0.02 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 40.00 | 0.03 | 0.21 | 0.07 | -0.18 | -72.00% | 308 | 247 | 0.89 | -0.02 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 40.50 | 0.04 | 0.22 | 0.12 | -0.20 | -62.50% | 7 | 26 | 0.76 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 41.00 | 0.08 | 0.17 | 0.08 | -0.22 | -73.34% | 35 | 68 | 0.83 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 41.50 | 0.01 | 0.16 | 0.07 | -0.28 | -80.00% | 3 | 43 | 1.08 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 42.00 | 0.06 | 0.18 | 0.15 | -0.30 | -66.67% | 5 | 371 | 0.75 | -0.05 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 42.50 | 0.10 | 0.19 | 0.15 | -0.33 | -68.75% | 1 | 16 | 0.74 | -0.06 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 43.00 | 0.13 | 0.18 | 0.15 | -0.41 | -73.22% | 41 | 109 | 0.72 | -0.07 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 43.50 | 0.16 | 0.21 | 0.38 | -0.15 | -28.31% | 5 | 74 | 0.70 | -0.08 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 44.00 | 0.19 | 0.25 | 0.24 | -0.44 | -64.71% | 44 | 318 | 0.68 | -0.10 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 44.50 | 0.18 | 0.30 | 0.29 | -0.50 | -63.30% | 55 | 35 | 0.65 | -0.11 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 45.00 | 0.29 | 0.35 | 0.33 | -0.50 | -60.25% | 112 | 386 | 0.68 | -0.13 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 45.50 | 0.30 | 0.42 | 0.38 | -0.63 | -62.38% | 40 | 129 | 0.66 | -0.15 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 46.00 | 0.40 | 0.48 | 0.49 | -0.73 | -59.84% | 47 | 132 | 0.64 | -0.18 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 46.50 | 0.50 | 0.58 | 0.50 | -0.50 | -50.00% | 244 | 35 | 0.65 | -0.20 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 47.00 | 0.44 | 0.67 | 0.69 | -0.86 | -55.49% | 56 | 110 | 0.60 | -0.23 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 47.50 | 0.68 | 0.78 | 0.72 | -0.86 | -54.43% | 99 | 278 | 0.62 | -0.26 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 48.00 | 0.81 | 0.91 | 0.93 | -0.85 | -47.76% | 158 | 473 | 0.61 | -0.29 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 48.50 | 0.96 | 1.07 | 1.06 | -1.24 | -53.92% | 221 | 159 | 0.61 | -0.33 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 49.00 | 1.11 | 1.30 | 1.14 | -1.44 | -55.82% | 188 | 365 | 0.61 | -0.37 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 49.50 | 1.22 | 1.49 | 1.45 | -1.31 | -47.47% | 232 | 99 | 0.59 | -0.41 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 50.00 | 1.25 | 1.65 | 1.70 | -1.35 | -44.27% | 358 | 908 | 0.54 | -0.45 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 51.00 | 1.91 | 2.17 | 2.44 | -1.26 | -34.06% | 80 | 488 | 0.57 | -0.55 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 52.00 | 1.98 | 2.83 | 2.82 | -1.71 | -37.75% | 67 | 285 | 0.46 | -0.64 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 53.00 | 3.20 | 3.50 | 3.60 | -1.67 | -31.69% | 5 | 122 | 0.52 | -0.72 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 54.00 | 2.98 | 4.35 | 6.16 | 0.00 | 0.00% | 0 | 384 | 0.31 | -0.79 | 0.07 | -0.08 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 55.00 | 4.30 | 5.30 | 5.58 | -0.86 | -13.36% | 3 | 184 | 1.14 | -0.84 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 56.00 | 5.00 | 6.65 | 6.29 | -0.75 | -10.66% | 1 | 77 | 0.74 | -0.88 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 57.00 | 6.15 | 7.90 | 7.43 | -0.62 | -7.71% | 13 | 127 | 1.14 | -0.90 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 58.00 | 6.60 | 9.25 | 8.27 | -1.63 | -16.47% | 11 | 33 | 1.65 | -0.93 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 59.00 | 7.70 | 10.20 | 9.42 | -1.28 | -11.97% | 10 | 38 | 1.73 | -0.95 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 60.00 | 9.40 | 10.60 | 9.90 | -1.75 | -15.03% | 9 | 62 | 1.84 | -0.96 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 61.00 | 9.65 | 12.20 | 11.43 | -1.19 | -9.43% | 1 | 1 | 1.57 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 62.00 | 10.55 | 12.95 | 13.59 | 0.00 | 0.00% | 0 | 8 | 1.60 | -0.99 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 63.00 | 11.40 | 14.20 | 14.87 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 64.00 | 13.20 | 15.20 | 15.69 | 0.00 | 0.00% | 0 | 5 | 1.78 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 65.00 | 14.20 | 15.95 | 16.85 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 66.00 | 15.10 | 17.20 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 67.00 | 16.10 | 18.20 | 18.47 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 68.00 | 17.10 | 19.15 | 21.63 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:03 PM EST |
| 69.00 | 18.15 | 20.35 | 18.91 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 18.05 | 21.15 | 20.46 | -0.83 | -3.90% | 1 | 10 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 71.00 | 19.50 | 22.15 | 9.21 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:03 PM EST |
| 72.00 | 20.50 | 23.45 | 23.05 | -2.40 | -9.43% | 6 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 73.00 | 21.55 | 24.15 | 18.85 | 0.00 | 0.00% | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:03 PM EST |
| 74.00 | 22.50 | 25.15 | 14.51 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:03 PM EST |
| 75.00 | 23.90 | 25.85 | 19.05 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:03 PM EST |
| 76.00 | 24.45 | 27.15 | 16.39 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 4:00:03 PM EST |
| 77.00 | 25.45 | 28.00 | 22.20 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:03 PM EST |
| 78.00 | 26.55 | 29.15 | 23.96 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:03 PM EST |
| 80.00 | 28.10 | 31.15 | 30.31 | +5.31 | +21.24% | 1 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 85.00 | 33.45 | 36.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 90.00 | 38.45 | 41.00 | 41.48 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 95.00 | 43.45 | 46.00 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 100.00 | 48.45 | 51.00 | 45.67 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:03 PM EST |