Options Chain for THE TRADE DESK INC COM CL A (TTD) - $53.17 as of 8/12/2025 3:01:23 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 | 22.80 | 24.15 | 23.48 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 35.00 | 17.30 | 18.75 | 18.03 | 18.43 | % | 0.52 | 1 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 40.00 | 13.20 | 13.85 | 13.53 | % | 0.34 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 45.00 | 8.90 | 9.35 | 9.13 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.47 | 0.87 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 46.00 | 7.60 | 8.35 | 7.98 | % | 0.17 | 0 | 0 | 0.52 | 0.84 | 0.03 | -0.03 | 8/12/2025 2:58:59 PM EST | |||
| 47.00 | 7.10 | 7.50 | 7.30 | 8.46 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.81 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 48.00 | 6.40 | 6.80 | 6.60 | 7.23 | % | 0.14 | 6 | 0 | 0.47 | 0.78 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 49.00 | 5.80 | 6.05 | 5.93 | 6.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.74 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 50.00 | 5.25 | 5.35 | 5.30 | 5.28 | -0.27 | -4.87% | 0.11 | 10 | 77 | 0.47 | 0.70 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 51.00 | 4.60 | 4.75 | 4.68 | 4.35 | -2.37 | -35.27% | 0.09 | 10 | 6 | 0.47 | 0.65 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 52.00 | 4.05 | 4.20 | 4.13 | 4.00 | % | 0.08 | 7 | 0 | 0.46 | 0.61 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 53.00 | 3.55 | 3.65 | 3.60 | 3.70 | 0.00 | 0.00% | 0.07 | 126 | 13 | 0.46 | 0.56 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 54.00 | 3.05 | 3.20 | 3.13 | 3.30 | -0.40 | -10.82% | 0.06 | 36 | 35 | 0.46 | 0.52 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 55.00 | 2.62 | 2.77 | 2.70 | 2.79 | -0.21 | -7.00% | 0.05 | 168 | 387 | 0.47 | 0.47 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 56.00 | 2.30 | 2.46 | 2.38 | 2.23 | -0.32 | -12.55% | 0.04 | 61 | 142 | 0.47 | 0.42 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 57.00 | 1.99 | 2.09 | 2.04 | 1.88 | -0.52 | -21.67% | 0.04 | 14 | 87 | 0.46 | 0.38 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 58.00 | 1.71 | 1.85 | 1.78 | 1.64 | -0.26 | -13.69% | 0.03 | 3 | 12 | 0.47 | 0.34 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 59.00 | 1.47 | 1.66 | 1.57 | 1.41 | -0.38 | -21.23% | 0.03 | 12 | 11 | 0.46 | 0.30 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 60.00 | 1.28 | 1.35 | 1.32 | 1.30 | -0.10 | -7.15% | 0.02 | 210 | 791 | 0.47 | 0.27 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 61.00 | 1.09 | 1.24 | 1.17 | 1.18 | -0.13 | -9.93% | 0.02 | 45 | 5 | 0.47 | 0.24 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 62.00 | 0.94 | 1.02 | 0.98 | 1.04 | -0.52 | -33.34% | 0.02 | 8 | 3 | 0.48 | 0.21 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 63.00 | 0.00 | 0.97 | 0.49 | 0.89 | -0.46 | -34.08% | 0.01 | 3 | 11 | 0.40 | 0.19 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 64.00 | 0.71 | 0.77 | 0.74 | 0.80 | -0.25 | -23.81% | 0.01 | 17 | 18 | 0.48 | 0.16 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 65.00 | 0.61 | 0.66 | 0.64 | 0.65 | -0.09 | -12.17% | 0.01 | 167 | 440 | 0.49 | 0.15 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 66.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.55 | -50.00% | 0.01 | 1 | 1 | 0.50 | 0.13 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 67.00 | 0.46 | 0.54 | 0.50 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 8/12/2025 2:58:59 PM EST | |||
| 68.00 | 0.40 | 0.51 | 0.46 | 0.51 | -0.09 | -15.00% | 0.01 | 2 | 10 | 0.51 | 0.10 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 69.00 | 0.35 | 0.42 | 0.39 | 0.34 | -0.26 | -43.34% | 0.01 | 30 | 2 | 0.51 | 0.09 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 70.00 | 0.32 | 0.38 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 36 | 703 | 0.52 | 0.08 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 71.00 | 0.25 | 0.36 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.07 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 72.00 | 0.21 | 0.32 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 73.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 74.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 75.00 | 0.15 | 0.27 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 200 | 0.55 | 0.04 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 76.00 | 0.00 | 0.39 | 0.20 | 0.25 | -0.06 | -19.36% | 0.00 | 105 | 54 | 0.64 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 77.00 | 0.00 | 0.48 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.02 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.02 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 79.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.02 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 80.00 | 0.01 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.56 | 0.02 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 82.00 | 0.00 | 0.28 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 2:58:59 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 87.00 | 0.00 | 0.19 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 2:58:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | 5.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 2:58:59 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 2:58:59 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.38 | +0.21 | +123.53% | 0.00 | 2 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 2:58:59 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 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 40.00 | 0.03 | 0.39 | 0.21 | 0.25 | +0.01 | +4.17% | 0.01 | 6 | 3 | 0.50 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 45.00 | 0.36 | 0.67 | 0.52 | 0.62 | -0.12 | -16.22% | 0.01 | 6 | 34 | 0.48 | -0.13 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 46.00 | 0.75 | 0.84 | 0.80 | 0.91 | % | 0.02 | 10 | 0 | 0.45 | -0.16 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 47.00 | 0.90 | 1.16 | 1.03 | 0.98 | -0.17 | -14.79% | 0.02 | 66 | 8 | 0.45 | -0.19 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 48.00 | 1.22 | 1.36 | 1.29 | 1.40 | +0.12 | +9.38% | 0.03 | 13 | 18 | 0.46 | -0.22 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 49.00 | 1.51 | 1.58 | 1.55 | 1.60 | +0.20 | +14.29% | 0.03 | 1 | 7 | 0.46 | -0.26 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 50.00 | 1.84 | 1.90 | 1.87 | 2.04 | +0.05 | +2.52% | 0.04 | 33 | 110 | 0.46 | -0.30 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 51.00 | 2.09 | 2.39 | 2.24 | 2.32 | % | 0.04 | 5 | 0 | 0.45 | -0.35 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 52.00 | 2.55 | 2.76 | 2.66 | 2.69 | +0.43 | +19.03% | 0.05 | 20 | 18 | 0.46 | -0.39 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 53.00 | 3.15 | 3.25 | 3.20 | 3.23 | +0.23 | +7.67% | 0.06 | 87 | 44 | 0.45 | -0.44 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 54.00 | 3.65 | 3.80 | 3.73 | 4.12 | +0.59 | +16.72% | 0.07 | 4 | 28 | 0.45 | -0.48 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 55.00 | 4.25 | 4.45 | 4.35 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.45 | -0.53 | 0.05 | -0.04 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 56.00 | 4.85 | 5.00 | 4.93 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.05 | -0.04 | 8/12/2025 2:58:59 PM EST | |||
| 57.00 | 5.55 | 5.75 | 5.65 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.05 | -0.04 | 8/12/2025 2:58:59 PM EST | |||
| 58.00 | 6.25 | 6.50 | 6.38 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.04 | -0.04 | 8/12/2025 2:58:59 PM EST | |||
| 59.00 | 7.00 | 7.20 | 7.10 | 7.25 | +1.73 | +31.35% | 0.12 | 2 | 1 | 0.46 | -0.70 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 60.00 | 7.80 | 8.25 | 8.03 | 8.12 | +1.54 | +23.41% | 0.13 | 14 | 15 | 0.45 | -0.73 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 61.00 | 8.60 | 9.05 | 8.83 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.03 | 8/12/2025 2:58:59 PM EST | |||
| 62.00 | 9.45 | 9.90 | 9.68 | % | 0.16 | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.03 | 8/12/2025 2:58:59 PM EST | |||
| 63.00 | 9.95 | 10.80 | 10.38 | % | 0.16 | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.03 | 8/12/2025 2:58:59 PM EST | |||
| 64.00 | 11.05 | 11.70 | 11.38 | % | 0.18 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 8/12/2025 2:58:59 PM EST | |||
| 65.00 | 12.15 | 12.60 | 12.38 | 11.20 | -1.30 | -10.40% | 0.19 | 2 | 34 | 0.56 | -0.85 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 66.00 | 13.10 | 13.50 | 13.30 | % | 0.20 | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.02 | 8/12/2025 2:58:59 PM EST | |||
| 67.00 | 13.95 | 14.60 | 14.28 | % | 0.21 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 8/12/2025 2:58:59 PM EST | |||
| 68.00 | 14.90 | 15.60 | 15.25 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.60 | -0.90 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 69.00 | 15.90 | 16.50 | 16.20 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.02 | 8/12/2025 2:58:59 PM EST | |||
| 70.00 | 16.85 | 17.40 | 17.13 | 15.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.64 | -0.92 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 2:58:59 PM EST |
| 71.00 | 17.85 | 18.40 | 18.13 | % | 0.26 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 72.00 | 18.70 | 19.40 | 19.05 | 19.46 | % | 0.26 | 2 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST | |
| 73.00 | 19.60 | 20.30 | 19.95 | % | 0.27 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 74.00 | 20.60 | 21.40 | 21.00 | % | 0.28 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 75.00 | 21.75 | 22.45 | 22.10 | 22.23 | +0.48 | +2.21% | 0.29 | 4 | 3 | 0.72 | -0.96 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 2:58:59 PM EST |
| 76.00 | 22.60 | 23.55 | 23.08 | 22.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | -0.97 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 77.00 | 22.50 | 24.75 | 23.63 | % | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 8/12/2025 2:58:59 PM EST | |||
| 78.00 | 24.55 | 25.35 | 24.95 | 24.22 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.75 | -0.98 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 79.00 | 25.45 | 26.45 | 25.95 | % | 0.33 | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 80.00 | 25.85 | 27.55 | 26.70 | 26.86 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.85 | -0.98 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 81.00 | 27.45 | 28.55 | 28.00 | 25.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.90 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 82.00 | 28.40 | 29.50 | 28.95 | 26.51 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 83.00 | 29.55 | 30.40 | 29.98 | 28.88 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 84.00 | 29.25 | 31.50 | 30.38 | 30.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 85.00 | 31.45 | 32.45 | 31.95 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 86.00 | 32.55 | 33.50 | 33.03 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 87.00 | 32.25 | 34.40 | 33.33 | 31.39 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.94 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 88.00 | 34.40 | 35.55 | 34.98 | 33.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 89.00 | 34.10 | 36.55 | 35.33 | 35.44 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 90.00 | 35.35 | 37.45 | 36.40 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 91.00 | 37.55 | 38.45 | 38.00 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 92.00 | 37.20 | 39.50 | 38.35 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 93.00 | 38.15 | 40.50 | 39.33 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 94.00 | 40.55 | 41.45 | 41.00 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 95.00 | 41.55 | 42.45 | 42.00 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 96.00 | 42.40 | 43.45 | 42.93 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 97.00 | 43.50 | 44.50 | 44.00 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 98.00 | 44.55 | 45.45 | 45.00 | 42.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 2:58:59 PM EST |
| 99.00 | 45.40 | 46.45 | 45.93 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 100.00 | 46.40 | 47.50 | 46.95 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 101.00 | 47.55 | 48.45 | 48.00 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 102.00 | 48.45 | 49.50 | 48.98 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 105.00 | 50.20 | 52.30 | 51.25 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 110.00 | 55.20 | 57.45 | 56.33 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 115.00 | 61.55 | 62.45 | 62.00 | % | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 120.00 | 66.45 | 67.40 | 66.93 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST | |||
| 125.00 | 71.55 | 72.50 | 72.03 | % | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 2:58:59 PM EST |