Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.43 as of 9/16/2025 7:20:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.65 | 16.25 | 14.45 | 22.80 | 0.00 | 0.00% | 4.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/15/2025 4:00:03 PM EST |
| 4.00 | 11.40 | 15.25 | 13.33 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 5.00 | 11.00 | 13.75 | 12.38 | 16.75 | 0.00 | 0.00% | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/15/2025 4:00:03 PM EST |
| 6.00 | 9.40 | 13.25 | 11.33 | 11.25 | 0.00 | 0.00% | 1.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:03 PM EST |
| 7.00 | 8.40 | 12.25 | 10.33 | 15.90 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 9/15/2025 4:00:03 PM EST |
| 8.00 | 7.40 | 11.25 | 9.33 | 13.00 | 0.00 | 0.00% | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/15/2025 4:00:03 PM EST |
| 9.00 | 6.40 | 10.25 | 8.33 | 8.89 | 0.00 | 0.00% | 0.93 | 0 | 2 | 9.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/15/2025 4:00:03 PM EST |
| 10.00 | 5.50 | 7.60 | 6.55 | 7.05 | 0.00 | 0.00% | 0.66 | 0 | 35 | 4.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 11.00 | 4.75 | 7.95 | 6.35 | 5.51 | 0.00 | 0.00% | 0.58 | 0 | 3 | 6.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:03 PM EST |
| 12.00 | 4.30 | 6.75 | 5.53 | 5.10 | 0.00 | 0.00% | 0.46 | 0 | 66 | 5.53 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:03 PM EST |
| 12.50 | 2.89 | 6.65 | 4.77 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 13.00 | 4.40 | 4.70 | 4.55 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 209 | 2.40 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 13.50 | 3.95 | 4.05 | 4.00 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 14.00 | 3.45 | 3.55 | 3.50 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.62 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 14.50 | 2.68 | 3.05 | 2.87 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.23 | 0.99 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 15.00 | 2.44 | 2.62 | 2.53 | 2.34 | 0.00 | 0.00% | 0.17 | 0 | 264 | 0.96 | 0.97 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 15.50 | 1.89 | 2.03 | 1.96 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.90 | 0.93 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 16.00 | 1.50 | 1.57 | 1.54 | 1.53 | 0.00 | 0.00% | 0.10 | 0 | 1,038 | 0.71 | 0.88 | 0.15 | -0.04 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 16.50 | 1.02 | 1.11 | 1.07 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 384 | 0.63 | 0.80 | 0.23 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 17.00 | 0.66 | 0.71 | 0.69 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 3,137 | 0.60 | 0.67 | 0.33 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 17.50 | 0.38 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 33,458 | 0.58 | 0.49 | 0.39 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 18.00 | 0.23 | 0.24 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10,189 | 0.62 | 0.32 | 0.34 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 18.50 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,632 | 0.67 | 0.21 | 0.24 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 19.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,301 | 0.71 | 0.15 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 19.50 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 0.83 | 0.10 | 0.12 | -0.03 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,606 | 0.89 | 0.06 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.97 | 0.04 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 1.05 | 0.02 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 21.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,294 | 1.24 | 0.01 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,226 | 1.18 | 0.01 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,605 | 1.26 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,791 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,223 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,647 | 2.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,343 | 2.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,931 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 2.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 748 | 2.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,642 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 2.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 4.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 672 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 2.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/15/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/15/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/15/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/15/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 984 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,823 | 1.06 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.92 | -0.01 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,061 | 0.82 | -0.03 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.67 | -0.07 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,945 | 0.63 | -0.12 | 0.15 | -0.04 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 16.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,495 | 0.56 | -0.20 | 0.23 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 17.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,794 | 0.54 | -0.33 | 0.33 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 17.50 | 0.40 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 481 | 0.53 | -0.51 | 0.39 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 18.00 | 0.73 | 0.77 | 0.75 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2,637 | 0.55 | -0.68 | 0.34 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 18.50 | 1.12 | 1.19 | 1.16 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.57 | -0.79 | 0.24 | -0.05 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 19.00 | 1.58 | 1.63 | 1.61 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 960 | 0.60 | -0.85 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 19.50 | 2.02 | 2.14 | 2.08 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.03 | -0.90 | 0.12 | -0.03 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 20.00 | 2.54 | 2.60 | 2.57 | 2.59 | 0.00 | 0.00% | 0.13 | 0 | 6,023 | 0.97 | -0.94 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 20.50 | 3.00 | 3.10 | 3.05 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.10 | -0.96 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 21.00 | 3.50 | 3.60 | 3.55 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 3,633 | 1.22 | -0.98 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 21.50 | 4.00 | 4.10 | 4.05 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.77 | -0.99 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 22.00 | 4.50 | 4.60 | 4.55 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 218 | 1.44 | -0.99 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 22.50 | 5.00 | 5.10 | 5.05 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.02 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 23.00 | 5.50 | 5.60 | 5.55 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 122 | 1.65 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 23.50 | 5.95 | 6.30 | 6.13 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 24.00 | 6.10 | 7.25 | 6.68 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 257 | 3.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 25.00 | 7.50 | 7.60 | 7.55 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 116 | 2.25 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 26.00 | 8.45 | 8.60 | 8.53 | 9.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:03 PM EST |
| 27.00 | 9.50 | 9.60 | 9.55 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 533 | 2.36 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 28.00 | 10.50 | 10.95 | 10.73 | 11.24 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 29.00 | 11.50 | 11.60 | 11.55 | 11.72 | 0.00 | 0.00% | 0.40 | 0 | 113 | 2.67 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 30.00 | 12.45 | 12.80 | 12.63 | 12.90 | 0.00 | 0.00% | 0.42 | 0 | 13 | 3.89 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:03 PM EST |
| 31.00 | 13.45 | 13.95 | 13.70 | 13.29 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:03 PM EST |
| 32.00 | 14.50 | 14.70 | 14.60 | 14.95 | 0.00 | 0.00% | 0.46 | 0 | 118 | 3.08 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:03 PM EST |
| 33.00 | 15.40 | 16.05 | 15.73 | 16.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/15/2025 4:00:03 PM EST |
| 34.00 | 16.00 | 16.75 | 16.38 | 16.82 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/15/2025 4:00:03 PM EST |
| 35.00 | 17.50 | 17.70 | 17.60 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 11 | 4.16 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:03 PM EST |
| 36.00 | 18.50 | 18.60 | 18.55 | 12.28 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/15/2025 4:00:03 PM EST |
| 37.00 | 19.50 | 20.25 | 19.88 | 19.15 | 0.00 | 0.00% | 0.54 | 0 | 50 | 4.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/15/2025 4:00:03 PM EST |
| 38.00 | 19.95 | 20.60 | 20.28 | 17.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 9/15/2025 4:00:03 PM EST |
| 39.00 | 21.45 | 21.60 | 21.53 | 14.38 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/15/2025 4:00:03 PM EST |
| 40.00 | 22.30 | 22.60 | 22.45 | 22.15 | 0.00 | 0.00% | 0.56 | 0 | 7 | 5.38 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:03 PM EST |
| 41.00 | 23.50 | 23.60 | 23.55 | 24.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:03 PM EST |
| 42.00 | 24.45 | 24.95 | 24.70 | 22.30 | 0.00 | 0.00% | 0.59 | 0 | 8 | 6.35 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/15/2025 4:00:03 PM EST |
| 43.00 | 25.50 | 25.80 | 25.65 | 15.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 9/15/2025 4:00:03 PM EST |
| 44.00 | 26.50 | 26.60 | 26.55 | 26.35 | 0.00 | 0.00% | 0.60 | 0 | 4 | 4.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 4:00:03 PM EST |
| 45.00 | 27.50 | 27.60 | 27.55 | 27.78 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/15/2025 4:00:03 PM EST |
| 46.00 | 28.30 | 28.95 | 28.63 | % | 0.62 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 47.00 | 29.25 | 29.80 | 29.53 | 29.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 4:00:03 PM EST |
| 48.00 | 30.25 | 31.05 | 30.65 | 23.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/15/2025 4:00:03 PM EST |
| 49.00 | 31.40 | 31.65 | 31.53 | 28.48 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/15/2025 4:00:03 PM EST |
| 50.00 | 32.45 | 33.20 | 32.83 | 32.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 4:00:03 PM EST |
| 55.00 | 37.45 | 37.80 | 37.63 | 26.41 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 9/15/2025 4:00:03 PM EST |
| 60.00 | 42.45 | 42.65 | 42.55 | 42.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 65.00 | 47.25 | 47.60 | 47.43 | % | 0.73 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 70.00 | 52.25 | 52.60 | 52.43 | 39.43 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 9/15/2025 4:00:03 PM EST |
| 75.00 | 57.25 | 57.80 | 57.53 | % | 0.77 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 80.00 | 62.25 | 62.80 | 62.53 | % | 0.78 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 85.00 | 67.25 | 67.65 | 67.45 | 64.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/15/2025 4:00:03 PM EST |