Options Chain for THE TRADE DESK INC COM CL A (TTD) - $73.89 as of 5/27/2025 2:30:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.50 | 47.05 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 35.00 | 39.50 | 42.55 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 39.00 | 35.60 | 38.55 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 40.00 | 34.50 | 37.45 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 41.00 | 33.55 | 36.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 42.00 | 32.50 | 35.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 43.00 | 31.50 | 34.55 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 44.00 | 30.50 | 33.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 45.00 | 29.50 | 32.55 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 46.00 | 28.50 | 31.05 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 47.00 | 27.75 | 30.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 48.00 | 27.20 | 29.15 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 49.00 | 25.65 | 27.95 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 25.15 | 27.35 | 11.82 | 0.00 | 0.00% | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:59 PM EST |
| 51.00 | 24.30 | 26.20 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:59 PM EST |
| 52.00 | 23.75 | 25.00 | 23.05 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 53.00 | 22.70 | 23.75 | 20.00 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 54.00 | 21.75 | 22.95 | 23.55 | 0.00 | 0.00% | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 20.75 | 21.80 | 19.03 | 0.00 | 0.00% | 0 | 65 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 56.00 | 19.80 | 20.90 | 18.34 | 0.00 | 0.00% | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 57.00 | 19.05 | 20.15 | 21.36 | 0.00 | 0.00% | 0 | 32 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 58.00 | 18.05 | 18.55 | 17.52 | +1.20 | +7.36% | 7 | 73 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 59.00 | 17.10 | 17.60 | 12.48 | 0.00 | 0.00% | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 16.15 | 16.70 | 16.45 | 0.00 | 0.00% | 0 | 110 | 1.05 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 61.00 | 14.90 | 15.80 | 15.50 | 0.00 | 0.00% | 0 | 30 | 1.14 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 62.00 | 13.90 | 15.10 | 12.90 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 63.00 | 13.05 | 13.60 | 12.12 | 0.00 | 0.00% | 0 | 41 | 1.02 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 64.00 | 12.20 | 12.40 | 12.50 | -1.88 | -13.08% | 1 | 22 | 0.79 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 11.25 | 11.75 | 10.57 | +1.08 | +11.38% | 24 | 182 | 0.71 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 66.00 | 10.20 | 10.65 | 9.65 | +1.25 | +14.89% | 20 | 14 | 0.71 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 67.00 | 9.25 | 9.60 | 8.40 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.94 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 68.00 | 8.35 | 8.75 | 7.15 | 0.00 | 0.00% | 0 | 31 | 0.64 | 0.92 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 69.00 | 7.50 | 7.65 | 7.10 | -0.10 | -1.39% | 2 | 3 | 0.39 | 0.90 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 6.55 | 6.75 | 6.20 | +1.10 | +21.57% | 3 | 482 | 0.48 | 0.88 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 71.00 | 5.40 | 6.80 | 4.71 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.84 | 0.04 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 72.00 | 4.95 | 5.10 | 5.06 | +1.16 | +29.75% | 10 | 30 | 0.47 | 0.80 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 73.00 | 4.20 | 4.35 | 4.40 | +1.10 | +33.34% | 10 | 27 | 0.46 | 0.75 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 74.00 | 3.50 | 3.70 | 3.85 | +1.12 | +41.03% | 27 | 158 | 0.46 | 0.69 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 2.91 | 3.05 | 3.05 | +0.89 | +41.21% | 162 | 423 | 0.45 | 0.63 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 76.00 | 2.36 | 2.53 | 2.54 | +0.79 | +45.15% | 109 | 57 | 0.45 | 0.56 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 77.00 | 1.91 | 1.99 | 1.96 | +0.54 | +38.03% | 64 | 186 | 0.45 | 0.49 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 78.00 | 1.51 | 1.58 | 1.55 | +0.45 | +40.91% | 93 | 573 | 0.45 | 0.42 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 79.00 | 1.19 | 1.40 | 1.30 | +0.35 | +36.85% | 91 | 460 | 0.45 | 0.36 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 0.92 | 0.98 | 0.94 | +0.21 | +28.77% | 314 | 681 | 0.47 | 0.30 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 81.00 | 0.71 | 0.78 | 0.78 | +0.20 | +34.49% | 61 | 53 | 0.46 | 0.25 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 81.50 | 0.63 | 0.69 | 0.70 | +0.43 | +159.26% | 21 | 7 | 0.46 | 0.23 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 82.00 | 0.54 | 0.61 | 0.60 | +0.09 | +17.65% | 44 | 21 | 0.46 | 0.20 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 82.50 | 0.41 | 0.76 | 0.45 | -0.02 | -4.26% | 22 | 27 | 0.47 | 0.18 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 83.00 | 0.38 | 0.48 | 0.49 | +0.05 | +11.37% | 5 | 58 | 0.47 | 0.17 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 84.00 | 0.33 | 0.38 | 0.36 | -0.04 | -10.00% | 36 | 15 | 0.48 | 0.13 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 0.26 | 0.30 | 0.29 | +0.01 | +3.58% | 145 | 525 | 0.48 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 86.00 | 0.00 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.08 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 87.00 | 0.16 | 0.20 | 0.17 | -0.34 | -66.67% | 2 | 2 | 0.50 | 0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 88.00 | 0.00 | 0.18 | 0.15 | -0.03 | -16.67% | 1 | 44 | 0.53 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 89.00 | 0.10 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 69 | 0.53 | 0.04 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 0.08 | 0.10 | 0.11 | -0.03 | -21.43% | 34 | 450 | 0.52 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.06 | -0.13 | -68.43% | 14 | 26 | 0.68 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.13 | 0.05 | -0.01 | -16.67% | 2 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 2 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 39.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 41.00 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 42.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 309 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 44.00 | 0.00 | 0.25 | 1.14 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.04 | 0.04 | -0.12 | -75.00% | 1 | 69 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 46.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 47.00 | 0.00 | 0.19 | 0.02 | -0.02 | -50.00% | 5 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 48.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 49.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 51.00 | 0.00 | 0.27 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 52.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 53.00 | 0.00 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 54.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 56.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 57.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 58.00 | 0.00 | 0.42 | 0.49 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | -0.27 | -84.38% | 1 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 1 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 61.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 62.00 | 0.00 | 0.33 | 0.06 | -0.06 | -50.00% | 5 | 24 | 0.88 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 63.00 | 0.01 | 0.26 | 0.05 | -0.26 | -83.88% | 1 | 5 | 0.68 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 64.00 | 0.01 | 0.30 | 0.09 | -0.12 | -57.15% | 4 | 43 | 0.60 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 0.07 | 0.15 | 0.17 | -0.10 | -37.04% | 1 | 115 | 0.51 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 66.00 | 0.09 | 0.17 | 0.16 | -0.21 | -56.76% | 6 | 46 | 0.53 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 67.00 | 0.15 | 0.19 | 0.17 | -0.44 | -72.14% | 6 | 44 | 0.52 | -0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 68.00 | 0.21 | 0.25 | 0.26 | -0.32 | -55.18% | 24 | 22 | 0.50 | -0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 69.00 | 0.29 | 0.34 | 0.30 | -0.52 | -63.42% | 23 | 54 | 0.50 | -0.10 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 0.40 | 0.45 | 0.41 | -0.60 | -59.41% | 146 | 1,015 | 0.49 | -0.12 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 71.00 | 0.54 | 0.60 | 0.54 | -1.40 | -72.17% | 142 | 78 | 0.48 | -0.16 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 72.00 | 0.73 | 0.88 | 0.76 | -1.03 | -57.55% | 12 | 129 | 0.48 | -0.20 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 73.00 | 0.98 | 1.08 | 1.00 | -1.08 | -51.93% | 16 | 105 | 0.46 | -0.25 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 74.00 | 1.28 | 1.54 | 1.31 | -1.31 | -50.00% | 9 | 147 | 0.47 | -0.31 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 1.67 | 1.94 | 1.70 | -1.40 | -45.17% | 78 | 166 | 0.46 | -0.37 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 76.00 | 2.12 | 2.23 | 2.07 | -1.58 | -43.29% | 76 | 71 | 0.46 | -0.44 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 77.00 | 2.65 | 2.73 | 2.60 | -1.60 | -38.10% | 10 | 129 | 0.45 | -0.51 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 78.00 | 3.20 | 3.35 | 3.17 | -1.97 | -38.33% | 12 | 88 | 0.46 | -0.58 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 79.00 | 3.90 | 4.05 | 3.99 | -1.91 | -32.38% | 15 | 514 | 0.45 | -0.64 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 4.65 | 4.80 | 5.83 | 0.00 | 0.00% | 0 | 70 | 0.46 | -0.70 | 0.06 | -0.11 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 81.00 | 3.70 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.75 | 0.05 | -0.10 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 81.50 | 5.80 | 6.50 | % | 0 | 0 | 0.53 | -0.77 | 0.05 | -0.09 | 5/27/2025 1:58:59 PM EST | |||
| 82.00 | 6.20 | 6.50 | 6.49 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.80 | 0.05 | -0.09 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 82.50 | 6.55 | 6.95 | % | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 83.00 | 7.05 | 8.85 | % | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 84.00 | 8.00 | 8.25 | % | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 8.75 | 9.35 | 7.35 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.89 | 0.03 | -0.06 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 86.00 | 9.55 | 10.45 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 87.00 | 10.40 | 11.50 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 88.00 | 11.45 | 12.15 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 89.00 | 12.55 | 13.35 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 13.25 | 14.35 | 15.22 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 18.25 | 19.35 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 23.25 | 24.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 27.85 | 29.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 32.65 | 34.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |