Options Chain for THE TRADE DESK INC COM CL A (TTD) - $54.23 as of 8/11/2025 2:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.25 | 23.25 | 22.75 | % | 0.76 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 35.00 | 17.30 | 18.40 | 17.85 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 40.00 | 12.50 | 13.20 | 12.85 | 14.40 | +0.50 | +3.60% | 0.32 | 1 | 26 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 44.50 | 8.10 | 8.70 | 8.40 | % | 0.19 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 8/12/2025 11:58:59 AM EST | |||
| 45.00 | 7.80 | 8.00 | 7.90 | 8.35 | +0.15 | +1.83% | 0.18 | 16 | 59 | 0.69 | 0.97 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.50 | 7.25 | 7.70 | 7.48 | % | 0.16 | 0 | 0 | 0.85 | 0.96 | 0.02 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 46.00 | 6.65 | 7.20 | 6.93 | % | 0.15 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 46.50 | 6.40 | 6.70 | 6.55 | % | 0.14 | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 47.00 | 5.95 | 6.10 | 6.03 | 6.70 | -0.58 | -7.97% | 0.13 | 1 | 6 | 0.46 | 0.93 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 47.50 | 5.45 | 5.80 | 5.63 | % | 0.12 | 0 | 0 | 0.58 | 0.91 | 0.03 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 48.00 | 5.05 | 5.25 | 5.15 | 5.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.89 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 48.50 | 4.30 | 4.75 | 4.53 | % | 0.09 | 0 | 0 | 0.55 | 0.87 | 0.05 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 49.00 | 4.20 | 4.35 | 4.28 | % | 0.09 | 0 | 0 | 0.50 | 0.84 | 0.05 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 49.50 | 3.80 | 3.95 | 3.88 | 4.25 | % | 0.08 | 2 | 0 | 0.42 | 0.81 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 50.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.35 | -9.10% | 0.07 | 88 | 395 | 0.47 | 0.77 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.00 | 2.70 | 2.81 | 2.76 | 2.90 | -0.75 | -20.55% | 0.05 | 8 | 2 | 0.45 | 0.70 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.50 | 2.41 | 2.49 | 2.45 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | 0.65 | 0.09 | -0.08 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 52.00 | 2.11 | 2.19 | 2.15 | 2.20 | -0.75 | -25.43% | 0.04 | 21 | 4 | 0.47 | 0.61 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 1.81 | 1.96 | 1.89 | 1.93 | -0.35 | -15.36% | 0.04 | 38 | 5 | 0.48 | 0.56 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.00 | 1.60 | 1.67 | 1.64 | 1.68 | -0.42 | -20.00% | 0.03 | 148 | 150 | 0.48 | 0.51 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.50 | 1.39 | 1.44 | 1.42 | 1.66 | -0.08 | -4.60% | 0.03 | 82 | 104 | 0.48 | 0.47 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 54.00 | 1.18 | 1.27 | 1.23 | 1.20 | -0.48 | -28.58% | 0.02 | 147 | 121 | 0.49 | 0.42 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.38 | -29.24% | 0.02 | 928 | 3,387 | 0.50 | 0.34 | 0.09 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.00 | 0.66 | 0.72 | 0.69 | 0.66 | -0.27 | -29.04% | 0.01 | 113 | 246 | 0.50 | 0.27 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.50 | 0.56 | 0.62 | 0.59 | 0.61 | -0.29 | -32.23% | 0.01 | 31 | 71 | 0.50 | 0.24 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.00 | 0.48 | 0.54 | 0.51 | 0.46 | -0.22 | -32.36% | 0.01 | 34 | 84 | 0.52 | 0.21 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.50 | 0.41 | 0.46 | 0.44 | 0.44 | -0.38 | -46.35% | 0.01 | 84 | 50 | 0.52 | 0.18 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 58.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.14 | -26.42% | 0.01 | 227 | 70 | 0.54 | 0.16 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 58.50 | 0.31 | 0.35 | 0.33 | 0.45 | -0.24 | -34.79% | 0.01 | 52 | 12 | 0.55 | 0.14 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 59.00 | 0.27 | 0.31 | 0.29 | 0.37 | -0.12 | -24.49% | 0.00 | 154 | 85 | 0.56 | 0.12 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.16 | -43.25% | 0.00 | 1,042 | 7,899 | 0.57 | 0.10 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 266 | 859 | 0.59 | 0.07 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 62.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 124 | 471 | 0.60 | 0.06 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 63.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 116 | 432 | 0.62 | 0.04 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 53 | 329 | 0.63 | 0.03 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 66 | 489 | 0.65 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 23 | 123 | 0.68 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 105 | 241 | 0.70 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 0.02 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 462 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 116 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 77.00 | 0.00 | 0.59 | 0.30 | 15.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 78.00 | 0.00 | 0.97 | 0.49 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 83.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 84.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 86.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 88.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,092 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 238 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 91.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 92.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 93.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 94.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 400 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 96.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 97.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 99.00 | 0.00 | 0.36 | 0.18 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 142 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.39 | -97.50% | 0.00 | 10 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 44.50 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 8/12/2025 11:58:59 AM EST | |||
| 45.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 52 | 1,048 | 0.52 | -0.03 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.50 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 46.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | -0.05 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 46.50 | 0.13 | 0.17 | 0.15 | 0.13 | % | 0.00 | 1 | 0 | 0.52 | -0.06 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 47.00 | 0.17 | 0.20 | 0.19 | 0.14 | -0.09 | -39.13% | 0.00 | 22 | 2 | 0.52 | -0.07 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 47.50 | 0.21 | 0.25 | 0.23 | 0.20 | % | 0.00 | 9 | 0 | 0.51 | -0.09 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 48.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.06 | -18.19% | 0.01 | 21 | 21 | 0.50 | -0.11 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 48.50 | 0.33 | 0.37 | 0.35 | 0.34 | +0.03 | +9.68% | 0.01 | 102 | 60 | 0.50 | -0.13 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 49.00 | 0.42 | 0.45 | 0.44 | 0.39 | -0.11 | -22.00% | 0.01 | 311 | 19 | 0.50 | -0.16 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 49.50 | 0.50 | 0.54 | 0.52 | 0.49 | % | 0.01 | 26 | 0 | 0.49 | -0.19 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 50.00 | 0.61 | 0.66 | 0.64 | 0.64 | -0.06 | -8.58% | 0.01 | 347 | 3,648 | 0.49 | -0.23 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.00 | 0.90 | 0.95 | 0.93 | 0.93 | -0.05 | -5.11% | 0.02 | 42 | 143 | 0.48 | -0.30 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.50 | 1.09 | 1.14 | 1.12 | 1.09 | +0.09 | +9.00% | 0.02 | 170 | 18 | 0.48 | -0.35 | 0.09 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.00 | 1.28 | 1.34 | 1.31 | 1.33 | -0.05 | -3.63% | 0.03 | 73 | 121 | 0.48 | -0.39 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 1.52 | 1.57 | 1.55 | 1.55 | -0.03 | -1.90% | 0.03 | 83 | 207 | 0.49 | -0.44 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.00 | 1.80 | 1.82 | 1.81 | 1.80 | +0.02 | +1.13% | 0.03 | 421 | 211 | 0.49 | -0.49 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.50 | 2.01 | 2.12 | 2.07 | 1.84 | -0.28 | -13.21% | 0.04 | 38 | 29 | 0.50 | -0.53 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 54.00 | 2.34 | 2.43 | 2.39 | 2.29 | +0.04 | +1.78% | 0.04 | 38 | 151 | 0.49 | -0.58 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 3.00 | 3.15 | 3.08 | 2.99 | +0.02 | +0.68% | 0.06 | 45 | 1,167 | 0.50 | -0.66 | 0.09 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.00 | 3.75 | 3.90 | 3.83 | 3.40 | -0.45 | -11.69% | 0.07 | 4 | 74 | 0.51 | -0.73 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.50 | 4.15 | 4.35 | 4.25 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.76 | 0.07 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 57.00 | 4.60 | 4.75 | 4.68 | 4.25 | +1.85 | +77.09% | 0.08 | 15 | 11 | 0.52 | -0.79 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.50 | 5.00 | 5.20 | 5.10 | % | 0.09 | 0 | 0 | 0.54 | -0.82 | 0.06 | -0.07 | 8/12/2025 11:58:59 AM EST | |||
| 58.00 | 5.45 | 5.65 | 5.55 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.53 | -0.84 | 0.05 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 58.50 | 5.90 | 6.10 | 6.00 | % | 0.10 | 0 | 0 | 0.59 | -0.86 | 0.05 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 59.00 | 6.35 | 6.55 | 6.45 | 5.83 | % | 0.11 | 4 | 0 | 0.55 | -0.88 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 60.00 | 7.30 | 7.50 | 7.40 | 6.53 | +0.23 | +3.66% | 0.12 | 9 | 217 | 0.55 | -0.90 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 8.15 | 8.55 | 8.35 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.71 | -0.93 | 0.03 | -0.04 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 62.00 | 9.15 | 9.75 | 9.45 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.82 | -0.94 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 63.00 | 10.10 | 10.60 | 10.35 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.76 | -0.96 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 11.10 | 11.50 | 11.30 | 10.81 | +0.76 | +7.57% | 0.18 | 7 | 63 | 0.81 | -0.97 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 12.20 | 12.40 | 12.30 | 11.80 | +0.37 | +3.24% | 0.19 | 3 | 111 | 0.78 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 13.20 | 13.35 | 13.28 | 12.18 | -0.16 | -1.30% | 0.20 | 4 | 136 | 1.04 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.00 | 14.15 | 14.45 | 14.30 | 13.36 | -0.01 | -0.08% | 0.21 | 1 | 80 | 0.95 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 15.10 | 15.45 | 15.28 | 13.95 | -0.99 | -6.63% | 0.22 | 3 | 102 | 1.19 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 69.00 | 14.90 | 16.35 | 15.63 | 16.19 | +2.74 | +20.38% | 0.23 | 19 | 141 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 17.15 | 17.35 | 17.25 | 17.33 | +1.12 | +6.91% | 0.25 | 13 | 198 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 17.85 | 18.75 | 18.30 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.34 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 72.00 | 18.80 | 19.70 | 19.25 | 18.28 | 0.00 | 0.00% | 0.27 | 0 | 292 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 73.00 | 20.10 | 20.65 | 20.38 | 19.50 | +2.75 | +16.42% | 0.28 | 3 | 74 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 74.00 | 20.65 | 21.55 | 21.10 | 21.00 | +0.90 | +4.48% | 0.29 | 6 | 46 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 21.85 | 22.70 | 22.28 | 21.00 | -0.74 | -3.41% | 0.30 | 4 | 98 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 22.75 | 23.80 | 23.28 | 23.15 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.52 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 77.00 | 23.85 | 25.05 | 24.45 | 23.80 | +1.29 | +5.74% | 0.32 | 8 | 7 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 78.00 | 24.60 | 25.85 | 25.23 | 24.80 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 79.00 | 24.90 | 26.75 | 25.83 | 24.96 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 26.65 | 27.80 | 27.23 | 25.88 | -0.02 | -0.08% | 0.34 | 1 | 5 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 81.00 | 27.85 | 28.85 | 28.35 | 26.85 | 0.00 | 0.00% | 0.35 | 0 | 43 | 2.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 82.00 | 28.85 | 29.75 | 29.30 | 26.45 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 83.00 | 29.85 | 30.90 | 30.38 | 27.73 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 84.00 | 30.80 | 31.75 | 31.28 | 30.73 | +0.13 | +0.43% | 0.37 | 1 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 31.80 | 32.80 | 32.30 | 30.15 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 86.00 | 32.85 | 33.85 | 33.35 | 32.17 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 87.00 | 33.85 | 34.85 | 34.35 | 33.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 88.00 | 34.85 | 35.90 | 35.38 | 32.00 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 89.00 | 35.75 | 36.90 | 36.33 | 34.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 36.75 | 37.90 | 37.33 | 35.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 91.00 | 37.75 | 38.90 | 38.33 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 92.00 | 38.65 | 39.75 | 39.20 | 8.69 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 93.00 | 39.75 | 41.05 | 40.40 | 10.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:59 AM EST |
| 94.00 | 40.70 | 41.75 | 41.23 | 39.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 41.65 | 44.10 | 42.88 | 40.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 96.00 | 42.75 | 43.75 | 43.25 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 97.00 | 43.80 | 44.85 | 44.33 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 98.00 | 44.80 | 45.80 | 45.30 | 13.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 99.00 | 45.75 | 46.85 | 46.30 | 43.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 100.00 | 46.85 | 47.70 | 47.28 | 44.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 101.00 | 47.65 | 48.80 | 48.23 | % | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 102.00 | 48.75 | 49.70 | 49.23 | 16.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 51.70 | 52.70 | 52.20 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 110.00 | 56.85 | 57.70 | 57.28 | % | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 115.00 | 61.80 | 62.80 | 62.30 | 58.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 66.75 | 67.90 | 67.33 | 64.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 71.85 | 72.80 | 72.33 | % | 0.58 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST |