Options Chain for THE TRADE DESK INC COM CL A (TTD) - $54.66 as of 8/29/2025 9:16:45 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 | 23.00 | 26.60 | 24.80 | 22.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 19.40 | 20.05 | 19.73 | 19.65 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 13.90 | 14.75 | 14.33 | 14.76 | -0.29 | -1.93% | 0.36 | 4 | 28 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 13.35 | 13.85 | 13.60 | 14.35 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 12.40 | 13.00 | 12.70 | 13.05 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 11.35 | 12.10 | 11.73 | 9.91 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 10.35 | 10.90 | 10.63 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 45.00 | 9.15 | 9.75 | 9.45 | 9.70 | -0.80 | -7.62% | 0.21 | 7 | 123 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 45.50 | 8.90 | 9.55 | 9.23 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 46.00 | 8.40 | 9.10 | 8.75 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 46.50 | 7.95 | 8.60 | 8.28 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 47.00 | 7.30 | 8.15 | 7.73 | 8.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 47.50 | 6.90 | 7.60 | 7.25 | 7.20 | % | 0.15 | 1 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 48.00 | 6.45 | 7.10 | 6.78 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.95 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 48.50 | 5.80 | 6.60 | 6.20 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | 0.99 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 49.00 | 5.45 | 6.10 | 5.78 | 5.65 | -0.10 | -1.74% | 0.12 | 7 | 48 | 0.69 | 0.96 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 49.50 | 5.00 | 5.65 | 5.33 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.92 | 0.95 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 50.00 | 4.70 | 4.85 | 4.78 | 4.65 | -0.95 | -16.97% | 0.10 | 20 | 186 | 0.49 | 0.94 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.00 | 3.75 | 3.90 | 3.83 | 3.80 | -0.42 | -9.96% | 0.08 | 13 | 117 | 0.40 | 0.90 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.50 | 3.05 | 3.45 | 3.25 | 3.65 | +0.35 | +10.61% | 0.06 | 3 | 77 | 0.40 | 0.87 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 52.00 | 2.85 | 2.98 | 2.92 | 2.84 | -0.86 | -23.25% | 0.06 | 63 | 153 | 0.43 | 0.84 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 52.50 | 2.48 | 2.59 | 2.54 | 2.68 | -0.62 | -18.79% | 0.05 | 191 | 1,264 | 0.51 | 0.80 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 53.00 | 2.10 | 2.22 | 2.16 | 2.23 | -0.61 | -21.48% | 0.04 | 75 | 1,548 | 0.33 | 0.75 | 0.11 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 53.50 | 1.75 | 1.83 | 1.79 | 1.85 | -0.77 | -29.39% | 0.03 | 64 | 219 | 0.34 | 0.69 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 54.00 | 1.44 | 1.52 | 1.48 | 1.50 | -0.71 | -32.13% | 0.03 | 530 | 600 | 0.35 | 0.62 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 55.00 | 0.92 | 1.17 | 1.05 | 0.95 | -0.60 | -38.71% | 0.02 | 2,657 | 2,468 | 0.35 | 0.47 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.48 | -45.29% | 0.01 | 1,242 | 1,256 | 0.35 | 0.33 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.50 | 0.43 | 0.50 | 0.47 | 0.44 | -0.46 | -51.12% | 0.01 | 194 | 941 | 0.36 | 0.28 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 57.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.39 | -53.43% | 0.01 | 1,398 | 1,186 | 0.37 | 0.23 | 0.11 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 57.50 | 0.28 | 0.31 | 0.30 | 0.30 | -0.28 | -48.28% | 0.01 | 1,141 | 382 | 0.39 | 0.19 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 58.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.24 | -52.18% | 0.00 | 355 | 603 | 0.39 | 0.16 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 58.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.22 | -53.66% | 0.00 | 235 | 1,134 | 0.40 | 0.14 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 59.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 105 | 565 | 0.41 | 0.12 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 564 | 3,215 | 0.44 | 0.09 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 61.00 | 0.03 | 0.11 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 142 | 329 | 0.45 | 0.07 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 62.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 716 | 3,339 | 0.45 | 0.06 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 63.00 | 0.01 | 0.07 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 431 | 366 | 0.50 | 0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 64.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 419 | 339 | 0.57 | 0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 387 | 2,842 | 0.61 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.56 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,085 | 1,136 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 87 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 129 | 911 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 1.67 | 0.84 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 1.27 | 0.64 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 1.27 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 164 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 838 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 1.67 | 0.84 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.81 | 0.41 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.67 | 0.84 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.67 | 0.84 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.67 | 0.84 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 60 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 45.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 12 | 235 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 47.00 | 0.01 | 0.18 | 0.10 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 956 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 5 | 0.79 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 54 | 306 | 0.66 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | -0.01 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 49.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 97 | 0.42 | -0.04 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 49.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 13 | 24 | 0.42 | -0.05 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 50.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 209 | 1,126 | 0.43 | -0.06 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 4,042 | 321 | 0.39 | -0.10 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 43 | 598 | 0.38 | -0.13 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 52.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 43 | 456 | 0.38 | -0.16 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 52.50 | 0.31 | 0.35 | 0.33 | 0.31 | -0.03 | -8.83% | 0.01 | 72 | 274 | 0.38 | -0.20 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 53.00 | 0.41 | 0.46 | 0.44 | 0.40 | -0.05 | -11.12% | 0.01 | 228 | 639 | 0.37 | -0.25 | 0.11 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 53.50 | 0.57 | 0.62 | 0.60 | 0.56 | -0.14 | -20.00% | 0.01 | 408 | 159 | 0.37 | -0.31 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 54.00 | 0.75 | 0.81 | 0.78 | 0.75 | +0.03 | +4.17% | 0.01 | 367 | 1,313 | 0.37 | -0.38 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 55.00 | 1.23 | 1.32 | 1.28 | 1.25 | +0.11 | +9.65% | 0.02 | 825 | 1,369 | 0.38 | -0.53 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.00 | 1.81 | 2.00 | 1.91 | 1.98 | +0.38 | +23.75% | 0.03 | 66 | 128 | 0.39 | -0.67 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.50 | 2.23 | 2.51 | 2.37 | 2.36 | -1.84 | -43.81% | 0.04 | 1 | 2 | 0.39 | -0.72 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 57.00 | 2.55 | 2.74 | 2.65 | 2.63 | +0.28 | +11.92% | 0.05 | 56 | 30 | 0.53 | -0.77 | 0.11 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 57.50 | 2.95 | 3.15 | 3.05 | 3.25 | -2.70 | -45.38% | 0.05 | 16 | 5 | 0.45 | -0.81 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 58.00 | 3.45 | 3.60 | 3.53 | 3.85 | +0.92 | +31.40% | 0.06 | 84 | 44 | 0.40 | -0.84 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 58.50 | 3.25 | 5.20 | 4.23 | 3.55 | -0.75 | -17.45% | 0.07 | 1 | 3 | 0.46 | -0.86 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 59.00 | 2.90 | 5.80 | 4.35 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.05 | -0.88 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 60.00 | 5.35 | 5.50 | 5.43 | 5.25 | +0.50 | +10.53% | 0.09 | 16 | 155 | 0.63 | -0.91 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 61.00 | 6.00 | 6.75 | 6.38 | 8.44 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.79 | -0.93 | 0.04 | -0.04 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 62.00 | 7.05 | 7.80 | 7.43 | 10.16 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.04 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 63.00 | 8.00 | 8.65 | 8.33 | 8.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -0.96 | 0.02 | -0.03 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 64.00 | 8.95 | 9.65 | 9.30 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 65.00 | 10.30 | 10.45 | 10.38 | 10.45 | -1.66 | -13.71% | 0.16 | 8 | 1 | 1.21 | -0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 66.00 | 11.05 | 11.55 | 11.30 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 67.00 | 11.70 | 12.80 | 12.25 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 68.00 | 13.00 | 13.80 | 13.40 | 13.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 69.00 | 14.10 | 14.50 | 14.30 | 15.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 70.00 | 15.00 | 15.60 | 15.30 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 71.00 | 16.00 | 16.65 | 16.33 | 16.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 72.00 | 17.05 | 17.45 | 17.25 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 73.00 | 18.05 | 18.55 | 18.30 | 18.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 74.00 | 18.95 | 19.65 | 19.30 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.02 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 75.00 | 20.15 | 20.50 | 20.33 | 22.58 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.20 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 76.00 | 21.10 | 21.55 | 21.33 | 21.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 77.00 | 21.95 | 22.50 | 22.23 | 21.95 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.66 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 78.00 | 22.95 | 23.60 | 23.28 | 23.87 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 79.00 | 24.20 | 24.45 | 24.33 | 24.42 | +0.32 | +1.33% | 0.31 | 4 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 80.00 | 25.00 | 25.65 | 25.33 | 27.36 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 81.00 | 26.00 | 26.60 | 26.30 | 28.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 82.00 | 27.20 | 27.50 | 27.35 | 27.41 | -1.98 | -6.74% | 0.33 | 3 | 6 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 83.00 | 27.95 | 28.65 | 28.30 | 28.37 | +0.40 | +1.43% | 0.34 | 1 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 84.00 | 28.95 | 29.65 | 29.30 | 31.39 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 85.00 | 29.95 | 30.45 | 30.20 | 29.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 86.00 | 31.00 | 31.60 | 31.30 | 31.00 | +0.02 | +0.07% | 0.36 | 4 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 87.00 | 32.05 | 32.60 | 32.33 | 31.96 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 88.00 | 33.05 | 33.60 | 33.33 | 33.48 | +0.22 | +0.67% | 0.38 | 1 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 89.00 | 34.00 | 34.60 | 34.30 | 35.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 90.00 | 35.05 | 35.65 | 35.35 | 35.41 | +0.49 | +1.41% | 0.39 | 1 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 91.00 | 35.95 | 36.50 | 36.23 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 92.00 | 37.00 | 37.80 | 37.40 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 93.00 | 37.80 | 38.90 | 38.35 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 94.00 | 38.65 | 39.90 | 39.28 | % | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 95.00 | 39.85 | 40.70 | 40.28 | 11.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 96.00 | 40.65 | 41.80 | 41.23 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 97.00 | 41.80 | 42.90 | 42.35 | 42.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 98.00 | 42.80 | 43.80 | 43.30 | % | 0.44 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 99.00 | 43.80 | 44.80 | 44.30 | 44.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 100.00 | 44.90 | 45.85 | 45.38 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 101.00 | 45.85 | 46.75 | 46.30 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 102.00 | 46.85 | 47.70 | 47.28 | % | 0.46 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 105.00 | 49.65 | 50.80 | 50.23 | % | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 110.00 | 54.80 | 55.70 | 55.25 | 22.19 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 115.00 | 59.90 | 60.80 | 60.35 | % | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 120.00 | 64.80 | 65.75 | 65.28 | % | 0.54 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 125.00 | 69.80 | 70.75 | 70.28 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |