Options Chain for THE TRADE DESK INC COM CL A (TTD) - $37.29 as of 12/23/2025 10:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.30 | 16.00 | 14.15 | 16.30 | 0.00 | 0.00% | 0.62 | 0 | 22 | 6.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:50 PM EST |
| 24.00 | 12.00 | 14.35 | 13.18 | % | 0.55 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 25.00 | 11.00 | 13.35 | 12.18 | 12.62 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 26.00 | 10.10 | 12.20 | 11.15 | 9.95 | -1.77 | -15.11% | 0.43 | 2 | 25 | 4.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 27.00 | 9.45 | 10.90 | 10.18 | 10.09 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 28.00 | 8.45 | 9.90 | 9.18 | % | 0.33 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 29.00 | 7.45 | 8.90 | 8.18 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 6.45 | 7.90 | 7.18 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 31.00 | 5.45 | 6.90 | 6.18 | 5.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 32.00 | 4.60 | 5.75 | 5.18 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 33.00 | 3.60 | 4.75 | 4.18 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 34.00 | 2.66 | 3.60 | 3.13 | 1.96 | -1.44 | -42.36% | 0.09 | 3 | 145 | 1.37 | 0.99 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 34.50 | 2.25 | 3.20 | 2.73 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.33 | 0.97 | 0.05 | -0.02 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 1.83 | 2.49 | 2.16 | 2.25 | -0.08 | -3.44% | 0.06 | 131 | 925 | 0.73 | 0.93 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 35.50 | 1.13 | 2.01 | 1.57 | 1.62 | -0.48 | -22.86% | 0.04 | 4 | 86 | 0.72 | 0.88 | 0.16 | -0.05 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 36.00 | 1.15 | 1.54 | 1.35 | 1.25 | -0.37 | -22.84% | 0.04 | 168 | 645 | 0.53 | 0.80 | 0.25 | -0.06 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 36.50 | 0.89 | 1.09 | 0.99 | 0.90 | -0.27 | -23.08% | 0.03 | 31 | 510 | 0.34 | 0.66 | 0.35 | -0.07 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.00 | 0.63 | 0.80 | 0.72 | 0.65 | -0.10 | -13.34% | 0.02 | 340 | 1,214 | 0.31 | 0.47 | 0.39 | -0.07 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 0.37 | 0.40 | 0.39 | 0.38 | -0.12 | -24.00% | 0.01 | 1,828 | 1,231 | 0.31 | 0.29 | 0.33 | -0.06 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 38.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 1,415 | 2,991 | 0.33 | 0.17 | 0.23 | -0.05 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 38.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 330 | 1,341 | 0.37 | 0.09 | 0.14 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 39.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 220 | 2,916 | 0.41 | 0.05 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 640 | 0.45 | 0.02 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 216 | 2,845 | 0.49 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 213 | 0.52 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 945 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 533 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 302 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 520 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 533 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 881 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 430 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 303 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 81 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 502 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 84 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 119 | 1.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.05 | +500.00% | 0.02 | 1 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 57.00 | 0.00 | 1.96 | 0.98 | 0.01 | -0.03 | -75.00% | 0.02 | 1 | 86 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 58.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 1,445 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 50 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 61.00 | 0.00 | 2.12 | 1.06 | 0.04 | -0.01 | -20.00% | 0.02 | 5 | 9 | 2.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.01 | +33.34% | 0.02 | 3 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.03 | +60.00% | 0.00 | 153 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 2 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 149 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 122 | 201 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 155 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 453 | 0.49 | -0.01 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 34.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 64 | 435 | 0.43 | -0.03 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 1,654 | 0.36 | -0.07 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 35.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 51 | 704 | 0.33 | -0.12 | 0.16 | -0.05 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 36.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 86 | 3,264 | 0.32 | -0.20 | 0.25 | -0.06 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 36.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 647 | 920 | 0.31 | -0.34 | 0.35 | -0.07 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.17 | -39.54% | 0.01 | 247 | 2,219 | 0.32 | -0.53 | 0.39 | -0.07 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 0.45 | 0.48 | 0.47 | 0.46 | -0.22 | -32.36% | 0.01 | 111 | 562 | 0.31 | -0.71 | 0.33 | -0.06 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 38.00 | 0.73 | 0.95 | 0.84 | 0.78 | -0.16 | -17.03% | 0.02 | 45 | 509 | 0.47 | -0.83 | 0.23 | -0.05 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 38.50 | 1.13 | 1.90 | 1.52 | 1.61 | +0.36 | +28.80% | 0.04 | 2 | 254 | 0.63 | -0.91 | 0.14 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 39.00 | 1.59 | 2.35 | 1.97 | 2.14 | +0.50 | +30.49% | 0.05 | 40 | 633 | 0.48 | -0.95 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 39.50 | 2.02 | 2.96 | 2.49 | 2.60 | +0.47 | +22.07% | 0.06 | 1 | 72 | 0.90 | -0.98 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 2.53 | 2.95 | 2.74 | 2.98 | +0.29 | +10.79% | 0.07 | 6 | 827 | 0.73 | -0.99 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.50 | 2.97 | 4.00 | 3.49 | 3.42 | +0.44 | +14.77% | 0.09 | 13 | 18 | 1.13 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 41.00 | 3.50 | 4.25 | 3.88 | 4.11 | +0.36 | +9.60% | 0.09 | 1 | 61 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 41.50 | 3.80 | 5.00 | 4.40 | 4.29 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.30 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 42.00 | 4.45 | 5.25 | 4.85 | 5.00 | +0.34 | +7.30% | 0.12 | 11 | 22 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 4.80 | 6.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 43.00 | 5.20 | 6.65 | 5.93 | 5.92 | +0.43 | +7.84% | 0.14 | 1 | 182 | 1.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 43.50 | 5.65 | 6.55 | 6.10 | 6.13 | +0.21 | +3.55% | 0.14 | 1 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 44.00 | 6.15 | 6.90 | 6.53 | 6.48 | -0.25 | -3.72% | 0.15 | 4 | 29 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 44.50 | 6.65 | 8.15 | 7.40 | 7.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 7.15 | 8.65 | 7.90 | 7.73 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.03 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 46.00 | 8.15 | 9.65 | 8.90 | 8.86 | +0.22 | +2.55% | 0.19 | 1 | 7 | 2.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 47.00 | 9.45 | 9.80 | 9.63 | 9.61 | +2.43 | +33.85% | 0.20 | 8 | 7 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 48.00 | 10.00 | 12.20 | 11.10 | 10.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 49.00 | 10.70 | 13.10 | 11.90 | 11.89 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 11.70 | 14.10 | 12.90 | 13.91 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 51.00 | 12.10 | 15.70 | 13.90 | 13.14 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 52.00 | 13.05 | 16.70 | 14.88 | 13.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:50 PM EST |
| 53.00 | 14.05 | 17.70 | 15.88 | 12.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:50 PM EST |
| 54.00 | 15.10 | 18.75 | 16.93 | 13.78 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 16.05 | 19.75 | 17.90 | 16.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:50 PM EST |
| 56.00 | 17.05 | 20.70 | 18.88 | % | 0.34 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 57.00 | 18.05 | 21.70 | 19.88 | 18.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:50 PM EST |
| 58.00 | 19.05 | 22.70 | 20.88 | 21.21 | % | 0.36 | 1 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST | |
| 59.00 | 20.05 | 23.70 | 21.88 | % | 0.37 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 60.00 | 21.05 | 24.70 | 22.88 | 19.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:50 PM EST |
| 61.00 | 22.05 | 25.70 | 23.88 | % | 0.39 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 62.00 | 23.05 | 26.70 | 24.88 | 19.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 26.05 | 29.70 | 27.88 | % | 0.43 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 70.00 | 31.05 | 34.70 | 32.88 | 33.00 | % | 0.47 | 1 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |