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 | 22.35 | 23.50 | 22.93 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 35.00 | 17.35 | 18.35 | 17.85 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 40.00 | 12.80 | 13.05 | 12.93 | 13.35 | -2.65 | -16.57% | 0.32 | 2 | 15 | 0.73 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.00 | 7.90 | 8.30 | 8.10 | 11.47 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.69 | 0.94 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 46.00 | 6.95 | 7.45 | 7.20 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.61 | 0.91 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 47.00 | 6.20 | 6.30 | 6.25 | % | 0.13 | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 48.00 | 5.30 | 5.45 | 5.38 | % | 0.11 | 0 | 0 | 0.45 | 0.84 | 0.04 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 48.50 | 4.95 | 5.05 | 5.00 | 5.45 | -1.35 | -19.86% | 0.10 | 31 | 2 | 0.47 | 0.81 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 49.00 | 4.55 | 4.65 | 4.60 | % | 0.09 | 0 | 0 | 0.48 | 0.79 | 0.05 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 50.00 | 3.80 | 3.95 | 3.88 | 4.12 | -0.18 | -4.19% | 0.08 | 10 | 415 | 0.48 | 0.73 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.00 | 3.15 | 3.25 | 3.20 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.67 | 0.07 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 51.50 | 2.82 | 2.97 | 2.90 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.63 | 0.07 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 52.00 | 2.55 | 2.65 | 2.60 | 2.85 | -0.63 | -18.11% | 0.05 | 4 | 1 | 0.46 | 0.60 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 2.30 | 2.39 | 2.35 | 2.45 | -0.70 | -22.23% | 0.04 | 8 | 3 | 0.47 | 0.56 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.00 | 2.07 | 2.14 | 2.11 | 2.12 | -0.43 | -16.87% | 0.04 | 55 | 41 | 0.47 | 0.52 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.50 | 1.85 | 1.91 | 1.88 | 1.99 | -0.42 | -17.43% | 0.04 | 38 | 14 | 0.47 | 0.48 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 54.00 | 1.64 | 1.71 | 1.68 | 1.75 | -0.23 | -11.62% | 0.03 | 60 | 77 | 0.47 | 0.45 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 1.28 | 1.35 | 1.32 | 1.32 | -0.41 | -23.70% | 0.02 | 335 | 1,965 | 0.48 | 0.38 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.00 | 1.01 | 1.06 | 1.04 | 1.08 | -0.30 | -21.74% | 0.02 | 173 | 179 | 0.48 | 0.32 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.50 | 0.90 | 0.94 | 0.92 | 1.26 | -0.04 | -3.08% | 0.02 | 13 | 48 | 0.48 | 0.29 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.00 | 0.78 | 0.84 | 0.81 | 0.88 | -0.19 | -17.76% | 0.01 | 20 | 23 | 0.48 | 0.26 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.50 | 0.70 | 0.74 | 0.72 | 0.90 | -0.06 | -6.25% | 0.01 | 68 | 70 | 0.49 | 0.24 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 58.00 | 0.61 | 0.66 | 0.64 | 0.62 | -0.26 | -29.55% | 0.01 | 123 | 19 | 0.49 | 0.22 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 58.50 | 0.54 | 0.59 | 0.57 | 0.78 | -0.03 | -3.71% | 0.01 | 1 | 10 | 0.50 | 0.20 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 59.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.21 | -29.58% | 0.01 | 40 | 236 | 0.50 | 0.18 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.21 | -35.60% | 0.01 | 418 | 3,001 | 0.51 | 0.15 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 0.29 | 0.34 | 0.32 | 0.43 | -0.10 | -18.87% | 0.01 | 29 | 13 | 0.52 | 0.12 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 62.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.20 | -45.46% | 0.00 | 218 | 84 | 0.54 | 0.10 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 63.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 0.00 | 379 | 2,708 | 0.55 | 0.08 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 0.14 | 0.19 | 0.17 | 0.22 | -0.08 | -26.67% | 0.00 | 85 | 82 | 0.56 | 0.07 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 494 | 872 | 0.58 | 0.05 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 0.11 | 0.31 | 0.21 | 0.13 | -0.05 | -27.78% | 0.00 | 9 | 93 | 0.61 | 0.04 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.00 | 0.06 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 9 | 688 | 0.61 | 0.04 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.62 | 0.03 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 69.00 | 0.02 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.02 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 191 | 0.59 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 0.01 | 0.40 | 0.21 | 9.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.01 | -0.01 | 7/14/2025 | 8/12/2025 11:58:59 AM EST |
| 72.00 | 0.01 | 0.20 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.69 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 73.00 | 0.00 | 0.38 | 0.19 | 18.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 74.00 | 0.01 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 0.00 | 0.36 | 0.18 | 15.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 77.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 82.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 83.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.32 | +0.28 | +700.00% | 0.00 | 1 | 108 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 86.00 | 0.01 | 0.74 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 4,058 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 267 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 94.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 161 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 96.00 | 0.01 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 97.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 99.00 | 0.00 | 0.57 | 0.29 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 228 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 101.00 | 0.00 | 0.58 | 0.29 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 102.00 | 0.00 | 0.58 | 0.29 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.20 | +2,000.00% | 0.00 | 1 | 108 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 50 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | % | 0.00 | 3 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 43 | 0.67 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 77 | 427 | 0.51 | -0.06 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 46.00 | 0.24 | 0.28 | 0.26 | 0.29 | +0.01 | +3.58% | 0.01 | 3 | 1 | 0.51 | -0.09 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 47.00 | 0.35 | 0.39 | 0.37 | 0.33 | -0.11 | -25.00% | 0.01 | 22 | 4 | 0.49 | -0.12 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 48.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.08 | -13.34% | 0.01 | 41 | 5 | 0.49 | -0.16 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 48.50 | 0.59 | 0.63 | 0.61 | 0.49 | -0.20 | -28.99% | 0.01 | 35 | 6 | 0.49 | -0.19 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 49.00 | 0.70 | 0.75 | 0.73 | 0.55 | -0.25 | -31.25% | 0.01 | 13 | 25 | 0.49 | -0.21 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 50.00 | 0.96 | 1.01 | 0.99 | 1.00 | -0.03 | -2.92% | 0.02 | 283 | 2,801 | 0.48 | -0.27 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.00 | 1.31 | 1.35 | 1.33 | 1.21 | -0.21 | -14.79% | 0.03 | 21 | 14 | 0.48 | -0.33 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 51.50 | 1.48 | 1.54 | 1.51 | 1.31 | -0.02 | -1.51% | 0.03 | 56 | 3 | 0.48 | -0.37 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.00 | 1.69 | 1.81 | 1.75 | 1.58 | -0.12 | -7.06% | 0.03 | 41 | 16 | 0.48 | -0.40 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 1.94 | 1.99 | 1.97 | 1.95 | -0.19 | -8.88% | 0.04 | 38 | 24 | 0.47 | -0.44 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.00 | 2.17 | 2.25 | 2.21 | 2.21 | -0.05 | -2.22% | 0.04 | 343 | 72 | 0.47 | -0.48 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 53.50 | 2.45 | 2.53 | 2.49 | 2.21 | -0.30 | -11.96% | 0.05 | 24 | 101 | 0.47 | -0.52 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 54.00 | 2.73 | 2.83 | 2.78 | 2.45 | +0.05 | +2.09% | 0.05 | 5 | 26 | 0.47 | -0.55 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 3.35 | 3.50 | 3.43 | 3.40 | 0.00 | 0.00% | 0.06 | 113 | 534 | 0.48 | -0.62 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.00 | 4.10 | 4.25 | 4.18 | 4.00 | +0.90 | +29.04% | 0.07 | 2 | 12 | 0.49 | -0.68 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.50 | 4.45 | 4.65 | 4.55 | 4.00 | -0.30 | -6.98% | 0.08 | 3 | 3 | 0.49 | -0.71 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.00 | 4.85 | 5.00 | 4.93 | 4.00 | % | 0.09 | 1 | 0 | 0.49 | -0.74 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 57.50 | 5.25 | 5.40 | 5.33 | 4.48 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.51 | -0.76 | 0.06 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 58.00 | 5.70 | 5.85 | 5.78 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.78 | 0.05 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 58.50 | 6.10 | 6.25 | 6.18 | % | 0.11 | 0 | 0 | 0.50 | -0.80 | 0.05 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 59.00 | 6.55 | 6.70 | 6.63 | 4.21 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | -0.82 | 0.05 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 7.40 | 7.60 | 7.50 | 7.40 | +0.74 | +11.12% | 0.12 | 10 | 177 | 0.50 | -0.85 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 8.35 | 8.55 | 8.45 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.03 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 62.00 | 9.20 | 9.75 | 9.48 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.90 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 63.00 | 10.20 | 10.70 | 10.45 | 9.86 | +1.69 | +20.69% | 0.17 | 8 | 40 | 0.71 | -0.92 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 11.15 | 11.70 | 11.43 | 10.85 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.75 | -0.93 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 12.20 | 12.55 | 12.38 | 11.49 | +2.54 | +28.38% | 0.19 | 13 | 77 | 0.65 | -0.95 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 13.05 | 13.70 | 13.38 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.79 | -0.96 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 67.00 | 14.10 | 14.60 | 14.35 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.75 | -0.96 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 15.20 | 15.85 | 15.53 | 14.30 | +1.70 | +13.50% | 0.23 | 1 | 100 | 0.76 | -0.97 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 69.00 | 16.05 | 16.60 | 16.33 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.82 | -0.98 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 17.20 | 17.75 | 17.48 | 16.50 | +1.55 | +10.37% | 0.25 | 4 | 142 | 0.79 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 17.85 | 18.75 | 18.30 | 16.80 | 0.00 | 0.00% | 0.26 | 0 | 59 | 0.95 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 72.00 | 18.95 | 19.65 | 19.30 | 18.25 | +1.01 | +5.86% | 0.27 | 4 | 36 | 0.89 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 73.00 | 19.80 | 20.70 | 20.25 | 17.36 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 74.00 | 21.05 | 21.55 | 21.30 | 18.35 | 0.00 | 0.00% | 0.29 | 0 | 655 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 22.20 | 22.85 | 22.53 | 21.50 | +1.77 | +8.98% | 0.30 | 2 | 101 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 22.85 | 23.75 | 23.30 | 20.16 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.24 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 77.00 | 24.00 | 24.40 | 24.20 | 21.39 | 0.00 | 0.00% | 0.31 | 0 | 326 | 1.08 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 78.00 | 24.60 | 25.45 | 25.03 | 23.64 | 0.00 | 0.00% | 0.32 | 0 | 127 | 1.30 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 79.00 | 25.85 | 26.50 | 26.18 | 23.65 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 27.20 | 27.55 | 27.38 | 26.70 | +0.20 | +0.76% | 0.34 | 3 | 113 | 1.31 | -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 | 27.10 | -0.05 | -0.19% | 0.35 | 1 | 31 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 82.00 | 28.80 | 29.80 | 29.30 | 28.25 | +1.70 | +6.41% | 0.36 | 3 | 34 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 83.00 | 29.85 | 30.85 | 30.35 | 28.55 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 84.00 | 30.75 | 31.90 | 31.33 | 30.50 | +2.19 | +7.74% | 0.37 | 2 | 26 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 31.85 | 32.70 | 32.28 | 31.74 | +1.72 | +5.73% | 0.38 | 2 | 24 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 86.00 | 32.85 | 33.70 | 33.28 | 32.00 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.56 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 87.00 | 33.85 | 34.70 | 34.28 | 31.61 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.48 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 88.00 | 34.80 | 35.85 | 35.33 | 34.37 | +0.77 | +2.30% | 0.40 | 4 | 6 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 89.00 | 35.85 | 36.85 | 36.35 | 35.71 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.62 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 36.85 | 37.80 | 37.33 | 37.00 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.58 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 91.00 | 37.80 | 38.80 | 38.30 | 35.62 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 92.00 | 38.65 | 39.90 | 39.28 | 38.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 93.00 | 39.70 | 40.80 | 40.25 | 10.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 94.00 | 40.85 | 41.80 | 41.33 | 39.70 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.68 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 41.80 | 42.90 | 42.35 | 40.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 96.00 | 42.75 | 43.80 | 43.28 | % | 0.45 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 97.00 | 43.80 | 44.75 | 44.28 | 11.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 98.00 | 44.75 | 45.85 | 45.30 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 99.00 | 45.75 | 46.80 | 46.28 | % | 0.47 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 100.00 | 46.80 | 47.85 | 47.33 | 19.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:59 AM EST |
| 101.00 | 47.85 | 48.80 | 48.33 | % | 0.48 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 102.00 | 48.75 | 49.75 | 49.25 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 105.00 | 51.70 | 52.70 | 52.20 | 19.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 56.90 | 57.80 | 57.35 | 54.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 115.00 | 61.85 | 62.75 | 62.30 | 31.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 66.85 | 67.80 | 67.33 | % | 0.56 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 125.00 | 71.85 | 72.90 | 72.38 | % | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST |