Options Chain for THE TRADE DESK INC COM CL A (TTD) - $44.47 as of 9/19/2025 9:42:09 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 | 13.50 | 14.70 | 14.10 | 14.07 | -1.60 | -10.22% | 0.47 | 4 | 23 | 3.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 35.00 | 8.95 | 9.65 | 9.30 | 8.50 | -1.25 | -12.83% | 0.27 | 1 | 58 | 1.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 36.00 | 7.65 | 8.75 | 8.20 | % | 0.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 37.00 | 7.05 | 7.65 | 7.35 | 6.95 | -1.25 | -15.25% | 0.20 | 3 | 4 | 1.22 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 38.00 | 6.00 | 6.70 | 6.35 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.88 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 39.00 | 5.00 | 5.75 | 5.38 | 5.10 | -1.20 | -19.05% | 0.14 | 8 | 0 | 1.68 | 0.96 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 40.00 | 4.55 | 4.70 | 4.63 | 4.65 | +0.50 | +12.05% | 0.12 | 103 | 221 | 0.60 | 0.91 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 41.00 | 2.78 | 4.60 | 3.69 | 3.50 | +0.17 | +5.11% | 0.09 | 121 | 168 | 1.05 | 0.86 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 42.00 | 2.77 | 2.91 | 2.84 | 2.36 | -0.19 | -7.46% | 0.07 | 679 | 90 | 0.60 | 0.79 | 0.09 | -0.06 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 43.00 | 2.01 | 2.16 | 2.09 | 1.66 | -0.24 | -12.64% | 0.05 | 265 | 74 | 0.53 | 0.69 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 44.00 | 1.49 | 1.56 | 1.53 | 1.54 | +0.20 | +14.93% | 0.03 | 2,270 | 337 | 0.53 | 0.57 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 45.00 | 0.83 | 1.05 | 0.94 | 1.05 | +0.10 | +10.53% | 0.02 | 2,437 | 1,298 | 0.54 | 0.45 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 46.00 | 0.69 | 0.72 | 0.71 | 0.71 | +0.05 | +7.58% | 0.02 | 3,818 | 1,220 | 0.54 | 0.34 | 0.11 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 46.50 | 0.56 | 0.60 | 0.58 | 0.58 | +0.03 | +5.46% | 0.01 | 547 | 779 | 0.55 | 0.30 | 0.10 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 47.00 | 0.45 | 0.48 | 0.47 | 0.47 | 0.00 | 0.00% | 0.01 | 1,114 | 1,899 | 0.55 | 0.26 | 0.09 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 47.50 | 0.37 | 0.42 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 135 | 545 | 0.56 | 0.22 | 0.08 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 48.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.04 | -11.12% | 0.01 | 1,030 | 835 | 0.57 | 0.19 | 0.07 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 48.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 135 | 465 | 0.58 | 0.16 | 0.07 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 49.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 134 | 316 | 0.59 | 0.14 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 49.50 | 0.17 | 0.21 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 202 | 1,322 | 0.61 | 0.11 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 50.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.02 | -10.53% | 0.00 | 942 | 3,332 | 0.62 | 0.09 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 51.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 50 | 399 | 0.61 | 0.07 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 51.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 33 | 111 | 0.64 | 0.06 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 52.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 396 | 616 | 0.65 | 0.05 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 2,377 | 2,058 | 0.97 | 0.02 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 54 | 448 | 0.83 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 53.50 | 0.00 | 0.79 | 0.40 | 0.06 | -0.03 | -33.34% | 0.01 | 5 | 26 | 1.36 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 54.00 | 0.04 | 0.40 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 437 | 1,388 | 1.78 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 543 | 1,781 | 0.75 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 662 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 56.50 | 0.00 | 0.28 | 0.14 | 0.25 | +0.18 | +257.15% | 0.00 | 1 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 57.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 508 | 504 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 58.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 781 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 59.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 6 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 2,542 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 201 | 1.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 236 | 568 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.53 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 3.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 1.26 | 0.63 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 135 | 2.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 1.58 | 0.79 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.64 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/19/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.38 | 0.19 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/19/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 1.27 | 0.64 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/19/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 97.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.64 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:04 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 | 0.28 | 0.14 | 0.09 | +0.07 | +350.00% | 0.00 | 9 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 56 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 37.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 2 | 0.75 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 1 | 1.13 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 183 | 130 | 0.65 | -0.04 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 40.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 4,284 | 7,226 | 0.51 | -0.09 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 41.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 165 | 205 | 0.50 | -0.14 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 42.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.20 | -39.22% | 0.01 | 514 | 996 | 0.48 | -0.21 | 0.09 | -0.06 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 43.00 | 0.55 | 0.61 | 0.58 | 0.58 | -0.28 | -32.56% | 0.01 | 1,290 | 679 | 0.48 | -0.31 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 44.00 | 0.96 | 1.01 | 0.99 | 1.00 | -0.35 | -25.93% | 0.02 | 1,451 | 1,138 | 0.49 | -0.43 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 45.00 | 1.48 | 1.55 | 1.52 | 1.54 | -0.41 | -21.03% | 0.03 | 432 | 3,786 | 0.49 | -0.55 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 46.00 | 2.14 | 2.29 | 2.22 | 2.36 | -0.14 | -5.60% | 0.05 | 173 | 1,007 | 0.51 | -0.66 | 0.11 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 46.50 | 2.50 | 2.60 | 2.55 | 3.10 | +0.09 | +2.99% | 0.05 | 32 | 209 | 0.50 | -0.70 | 0.10 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 47.00 | 2.89 | 3.00 | 2.95 | 3.32 | +0.27 | +8.86% | 0.06 | 115 | 552 | 0.51 | -0.74 | 0.09 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 47.50 | 3.30 | 3.45 | 3.38 | 3.90 | +0.08 | +2.10% | 0.07 | 70 | 129 | 0.65 | -0.78 | 0.08 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 48.00 | 3.70 | 3.85 | 3.78 | 4.35 | +0.11 | +2.60% | 0.08 | 105 | 416 | 1.00 | -0.81 | 0.07 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 48.50 | 4.15 | 4.30 | 4.23 | 4.60 | +0.05 | +1.10% | 0.09 | 16 | 50 | 0.48 | -0.84 | 0.07 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 49.00 | 4.65 | 4.80 | 4.73 | 5.30 | +0.15 | +2.92% | 0.10 | 27 | 931 | 0.92 | -0.86 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 49.50 | 5.05 | 5.25 | 5.15 | 5.62 | +0.10 | +1.82% | 0.10 | 8 | 79 | 1.38 | -0.89 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 50.00 | 5.35 | 5.75 | 5.55 | 5.62 | -0.48 | -7.87% | 0.11 | 68 | 613 | 0.33 | -0.91 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 51.00 | 6.50 | 6.95 | 6.73 | 7.27 | +0.42 | +6.14% | 0.13 | 5 | 207 | 1.78 | -0.93 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 51.50 | 6.70 | 7.55 | 7.13 | 7.78 | +0.81 | +11.63% | 0.14 | 2 | 34 | 1.84 | -0.94 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 52.00 | 7.45 | 7.65 | 7.55 | 8.57 | +0.45 | +5.55% | 0.15 | 6 | 107 | 1.73 | -0.95 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 52.50 | 7.65 | 8.50 | 8.08 | 8.54 | -0.01 | -0.12% | 0.15 | 8 | 24 | 1.87 | -0.98 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 53.00 | 8.45 | 8.65 | 8.55 | 8.93 | +1.23 | +15.98% | 0.16 | 7 | 355 | 1.53 | -0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 53.50 | 8.75 | 9.55 | 9.15 | 2.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.95 | -0.99 | 0.01 | -0.01 | 9/9/2025 | 9/19/2025 4:00:04 PM EST |
| 54.00 | 9.40 | 9.85 | 9.63 | 10.22 | +1.22 | +13.56% | 0.18 | 4 | 56 | 1.98 | -0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 55.00 | 10.40 | 11.05 | 10.73 | 11.00 | +1.10 | +11.12% | 0.20 | 17 | 179 | 2.02 | -0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 56.00 | 10.85 | 12.25 | 11.55 | 9.99 | 0.00 | 0.00% | 0.21 | 0 | 28 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:04 PM EST |
| 56.50 | 11.25 | 13.00 | 12.13 | 10.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:04 PM EST |
| 57.00 | 10.80 | 14.55 | 12.68 | 11.39 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:04 PM EST |
| 57.50 | 11.40 | 15.00 | 13.20 | 13.88 | +0.44 | +3.28% | 0.23 | 13 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 58.00 | 13.20 | 13.90 | 13.55 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 59.00 | 14.10 | 14.90 | 14.50 | 8.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 60.00 | 15.10 | 16.05 | 15.58 | 15.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 61.00 | 16.20 | 17.15 | 16.68 | 16.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 62.00 | 17.10 | 18.25 | 17.68 | 16.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 63.00 | 18.05 | 19.00 | 18.53 | 16.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 64.00 | 19.25 | 20.20 | 19.73 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 65.00 | 20.30 | 21.05 | 20.68 | 19.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 66.00 | 21.30 | 22.25 | 21.78 | 21.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 67.00 | 21.95 | 23.05 | 22.50 | 22.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 68.00 | 22.85 | 23.80 | 23.33 | 22.85 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 69.00 | 24.20 | 25.00 | 24.60 | 20.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 70.00 | 25.35 | 26.20 | 25.78 | 26.32 | +1.91 | +7.83% | 0.37 | 5 | 10 | 3.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 71.00 | 26.35 | 27.00 | 26.68 | 27.35 | +2.01 | +7.94% | 0.38 | 2 | 4 | 3.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 72.00 | 26.95 | 28.00 | 27.48 | 26.70 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 73.00 | 28.00 | 29.15 | 28.58 | 21.18 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.43 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:04 PM EST |
| 74.00 | 29.30 | 29.85 | 29.58 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 75.00 | 30.10 | 31.25 | 30.68 | 29.63 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.49 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:04 PM EST |
| 76.00 | 30.80 | 32.40 | 31.60 | 30.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:04 PM EST |
| 77.00 | 32.15 | 33.10 | 32.63 | 23.73 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 4:00:04 PM EST |
| 78.00 | 33.35 | 33.95 | 33.65 | 26.21 | 0.00 | 0.00% | 0.43 | 0 | 7 | 3.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:04 PM EST |
| 79.00 | 34.30 | 35.10 | 34.70 | % | 0.44 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 80.00 | 35.30 | 35.70 | 35.50 | 25.37 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:04 PM EST |
| 81.00 | 36.35 | 37.05 | 36.70 | 26.37 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:04 PM EST |
| 82.00 | 36.50 | 38.15 | 37.33 | 37.60 | +8.76 | +30.38% | 0.46 | 2 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 83.00 | 37.45 | 39.30 | 38.38 | 28.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 4:00:04 PM EST |
| 84.00 | 38.95 | 40.55 | 39.75 | 30.86 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 85.00 | 40.30 | 41.05 | 40.68 | % | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 86.00 | 41.05 | 42.30 | 41.68 | % | 0.48 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 87.00 | 42.10 | 42.65 | 42.38 | 34.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 88.00 | 43.25 | 44.05 | 43.65 | 33.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 4:00:04 PM EST |
| 89.00 | 44.00 | 44.90 | 44.45 | 34.27 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:04 PM EST |
| 90.00 | 45.15 | 45.60 | 45.38 | % | 0.50 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 91.00 | 46.15 | 47.05 | 46.60 | % | 0.51 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 92.00 | 47.05 | 47.85 | 47.45 | % | 0.52 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 93.00 | 48.05 | 49.00 | 48.53 | % | 0.52 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 94.00 | 49.05 | 50.10 | 49.58 | % | 0.53 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 95.00 | 50.25 | 51.05 | 50.65 | % | 0.53 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 96.00 | 50.85 | 52.30 | 51.58 | % | 0.54 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 97.00 | 52.20 | 53.05 | 52.63 | % | 0.54 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 98.00 | 53.05 | 54.05 | 53.55 | 42.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 4:00:04 PM EST |
| 99.00 | 54.00 | 54.80 | 54.40 | 53.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 100.00 | 54.95 | 55.95 | 55.45 | % | 0.55 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 101.00 | 56.10 | 56.70 | 56.40 | % | 0.56 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 102.00 | 57.20 | 57.80 | 57.50 | % | 0.56 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 105.00 | 60.15 | 60.95 | 60.55 | 52.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:04 PM EST |
| 110.00 | 65.00 | 66.10 | 65.55 | % | 0.60 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 115.00 | 70.10 | 71.45 | 70.78 | % | 0.62 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 120.00 | 74.85 | 76.25 | 75.55 | % | 0.63 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 125.00 | 80.20 | 81.05 | 80.63 | % | 0.65 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST |