Options Chain for THE TRADE DESK INC COM CL A (TTD) - $19.44 as of 6/9/2026 6:53:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.45 | 7.75 | 7.10 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 117 | 2.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 5.45 | 7.30 | 6.38 | 6.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 4.60 | 6.55 | 5.58 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 4.05 | 5.25 | 4.65 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 221 | 1.67 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 2.95 | 5.00 | 3.98 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.89 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 2.45 | 4.45 | 3.45 | 3.72 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.67 | 0.98 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 2.23 | 4.10 | 3.17 | 3.15 | -0.15 | -4.55% | 0.19 | 42 | 41 | 1.69 | 0.96 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 2.21 | 3.35 | 2.78 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.24 | 0.93 | 0.06 | -0.02 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 17.50 | 2.19 | 2.86 | 2.53 | 2.31 | 0.00 | 0.00% | 0.14 | 4 | 159 | 1.11 | 0.89 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 1.98 | 2.33 | 2.16 | 2.31 | +0.55 | +31.25% | 0.12 | 610 | 740 | 0.70 | 0.83 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.50 | 1.63 | 1.84 | 1.74 | 1.41 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.68 | 0.77 | 0.14 | -0.04 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 1.32 | 1.48 | 1.40 | 1.19 | 0.00 | 0.00% | 0.07 | 72 | 568 | 0.70 | 0.69 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.50 | 1.03 | 1.16 | 1.10 | 1.07 | +0.15 | +16.31% | 0.06 | 259 | 369 | 0.70 | 0.60 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.19 | +28.79% | 0.04 | 2,406 | 2,137 | 0.69 | 0.51 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.50 | 0.60 | 0.64 | 0.62 | 0.63 | +0.12 | +23.53% | 0.03 | 513 | 542 | 0.69 | 0.42 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 0.44 | 0.48 | 0.46 | 0.45 | +0.05 | +12.50% | 0.02 | 99 | 527 | 0.70 | 0.34 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.50 | 0.31 | 0.35 | 0.33 | 0.38 | +0.08 | +26.67% | 0.02 | 79 | 498 | 0.70 | 0.26 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.01 | +4.35% | 0.01 | 315 | 1,116 | 0.71 | 0.20 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.50 | 0.17 | 0.19 | 0.18 | 0.19 | +0.02 | +11.77% | 0.01 | 162 | 3,206 | 0.73 | 0.16 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 146 | 3,920 | 0.75 | 0.12 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 88 | 3,093 | 0.76 | 0.10 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 24.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 383 | 4,475 | 0.79 | 0.08 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 24.50 | 0.06 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 24 | 327 | 0.82 | 0.06 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 370 | 23,631 | 0.88 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 25.50 | 0.02 | 0.11 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 112 | 0.91 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.14 | +0.08 | +133.34% | 0.01 | 2 | 942 | 1.09 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 26.50 | 0.03 | 0.25 | 0.14 | 0.05 | -0.06 | -54.55% | 0.01 | 5 | 62 | 1.18 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 210 | 1.06 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 27.50 | 0.03 | 0.25 | 0.14 | 0.03 | -0.01 | -25.00% | 0.01 | 62 | 6,166 | 1.29 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 10,498 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 58 | 4,696 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 105 | 5,216 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 2.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,043 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,604 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 2.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,193 | 2.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 1,432 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 4,444 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 3,748 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,237 | 2.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 739 | 3.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,581 | 2.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 3.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,884 | 2.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,665 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,867 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 92.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,455 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,482 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,905 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,775 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5,619 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,153 | 1.19 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.41 | -0.01 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | -0.02 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 38 | 13 | 1.17 | -0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 50 | 1,384 | 0.72 | -0.07 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 53 | 3,009 | 0.71 | -0.11 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 188 | 7,343 | 0.70 | -0.17 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.50 | 0.29 | 0.32 | 0.31 | 0.30 | -0.15 | -33.34% | 0.02 | 28 | 429 | 0.69 | -0.23 | 0.14 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 0.45 | 0.50 | 0.48 | 0.41 | -0.23 | -35.94% | 0.03 | 112 | 1,112 | 0.70 | -0.31 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.50 | 0.63 | 0.71 | 0.67 | 0.72 | -0.21 | -22.59% | 0.03 | 42 | 602 | 0.70 | -0.40 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 0.87 | 0.93 | 0.90 | 0.85 | -0.39 | -31.46% | 0.04 | 152 | 13,113 | 0.69 | -0.49 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.50 | 1.16 | 1.27 | 1.22 | 1.22 | -0.26 | -17.57% | 0.06 | 15 | 589 | 0.71 | -0.58 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 1.47 | 1.63 | 1.55 | 1.60 | -0.24 | -13.05% | 0.07 | 65 | 11,136 | 0.72 | -0.66 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.50 | 1.80 | 2.02 | 1.91 | 2.47 | +0.23 | +10.27% | 0.09 | 14 | 253 | 0.71 | -0.74 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 2.19 | 2.45 | 2.32 | 2.80 | +0.19 | +7.28% | 0.11 | 13 | 185 | 0.69 | -0.80 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.50 | 2.56 | 3.40 | 2.98 | 3.27 | +0.18 | +5.83% | 0.13 | 2 | 5,955 | 1.39 | -0.84 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.00 | 2.96 | 4.00 | 3.48 | 3.49 | -0.03 | -0.86% | 0.15 | 4 | 80 | 1.59 | -0.88 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.50 | 3.40 | 4.95 | 4.18 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 123 | 2.09 | -0.90 | 0.07 | -0.02 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 24.00 | 3.85 | 5.25 | 4.55 | 3.75 | 0.00 | 0.00% | 0.19 | 0 | 56 | 2.02 | -0.92 | 0.06 | -0.02 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 24.50 | 4.15 | 5.95 | 5.05 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.29 | -0.94 | 0.05 | -0.02 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 4.95 | 5.45 | 5.20 | 5.16 | -0.36 | -6.53% | 0.21 | 2,936 | 10,352 | 1.40 | -0.96 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 25.50 | 5.30 | 7.25 | 6.28 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.74 | -0.97 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 26.00 | 5.80 | 7.40 | 6.60 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.52 | -0.98 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 26.50 | 6.30 | 8.25 | 7.28 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.92 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 27.00 | 6.70 | 8.95 | 7.83 | 6.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.17 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 27.50 | 7.30 | 8.50 | 7.90 | 7.60 | -0.15 | -1.94% | 0.29 | 4 | 1,708 | 2.38 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 28.00 | 7.80 | 10.10 | 8.95 | 7.85 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 29.00 | 8.75 | 10.55 | 9.65 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 12 | 3.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 30.00 | 9.85 | 11.00 | 10.43 | 10.52 | +0.20 | +1.94% | 0.35 | 2 | 2,010 | 2.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 32.50 | 12.25 | 13.50 | 12.88 | 12.97 | 0.00 | 0.00% | 0.40 | 0 | 1,358 | 3.03 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 35.00 | 14.75 | 16.00 | 15.38 | 15.08 | 0.00 | 0.00% | 0.44 | 0 | 167 | 3.30 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 37.50 | 17.20 | 18.85 | 18.03 | 16.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 40.00 | 19.55 | 21.70 | 20.63 | 20.55 | +1.80 | +9.60% | 0.52 | 1 | 64 | 4.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 42.50 | 21.70 | 23.85 | 22.78 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 45.00 | 24.60 | 26.40 | 25.50 | 22.96 | 0.00 | 0.00% | 0.57 | 0 | 63 | 4.61 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 47.50 | 27.10 | 28.85 | 27.98 | 24.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 50.00 | 29.60 | 31.35 | 30.48 | 29.29 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 52.50 | 32.05 | 33.85 | 32.95 | 29.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 55.00 | 34.75 | 36.20 | 35.48 | % | 0.65 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 57.50 | 36.85 | 38.85 | 37.85 | 34.83 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 60.00 | 39.25 | 41.35 | 40.30 | 39.54 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 62.50 | 41.85 | 43.90 | 42.88 | % | 0.69 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 65.00 | 44.60 | 46.35 | 45.48 | % | 0.70 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 67.50 | 47.00 | 48.90 | 47.95 | % | 0.71 | 0 | 2 | 5.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 70.00 | 49.35 | 51.55 | 50.45 | % | 0.72 | 0 | 1 | 6.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 72.50 | 52.10 | 53.90 | 53.00 | % | 0.73 | 0 | 1 | 6.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 75.00 | 54.65 | 56.35 | 55.50 | % | 0.74 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 77.50 | 56.85 | 59.45 | 58.15 | % | 0.75 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 80.00 | 59.65 | 61.70 | 60.68 | % | 0.76 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 82.50 | 62.10 | 63.85 | 62.98 | % | 0.76 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 85.00 | 64.55 | 66.40 | 65.48 | % | 0.77 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 87.50 | 66.90 | 69.45 | 68.18 | % | 0.78 | 0 | 1 | 7.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 90.00 | 69.60 | 71.55 | 70.58 | % | 0.78 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 92.50 | 71.85 | 74.45 | 73.15 | % | 0.79 | 0 | 1 | 7.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 95.00 | 74.15 | 76.95 | 75.55 | % | 0.80 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 97.50 | 76.85 | 79.05 | 77.95 | % | 0.80 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 100.00 | 79.60 | 81.75 | 80.68 | % | 0.81 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 105.00 | 84.35 | 86.75 | 85.55 | % | 0.81 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 110.00 | 89.35 | 91.75 | 90.55 | % | 0.82 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 115.00 | 94.55 | 96.55 | 95.55 | % | 0.83 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 120.00 | 99.35 | 101.80 | 100.58 | % | 0.84 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 125.00 | 104.55 | 106.95 | 105.75 | % | 0.85 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 130.00 | 109.35 | 111.55 | 110.45 | % | 0.85 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST |