Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $121.73 as of 1/7/2026 7:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 112.55 | 115.95 | 114.25 | 112.00 | 0.00 | 0.00% | 38.08 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:45 PM EST |
| 5.00 | 110.20 | 113.95 | 112.08 | 117.52 | 0.00 | 0.00% | 22.42 | 0 | 252 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:45 PM EST |
| 8.00 | 107.20 | 110.95 | 109.08 | 108.00 | 0.00 | 0.00% | 13.63 | 0 | 322 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:45 PM EST |
| 10.00 | 105.35 | 108.95 | 107.15 | 109.20 | -2.30 | -2.07% | 10.71 | 21 | 25,776 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 12.00 | 103.25 | 106.95 | 105.10 | 110.42 | 0.00 | 0.00% | 8.76 | 0 | 8,653 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:45 PM EST |
| 15.00 | 100.45 | 103.95 | 102.20 | 103.50 | -2.85 | -2.68% | 6.81 | 3 | 2,084 | 9.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 17.00 | 98.25 | 100.60 | 99.43 | 96.00 | 0.00 | 0.00% | 5.85 | 0 | 14,831 | 6.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 20.00 | 96.50 | 97.50 | 97.00 | 99.80 | -1.50 | -1.49% | 4.85 | 10 | 15,123 | 6.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 22.00 | 93.25 | 95.60 | 94.43 | 100.15 | 0.00 | 0.00% | 4.29 | 0 | 12,453 | 5.98 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 25.00 | 91.55 | 92.70 | 92.13 | 92.00 | -3.00 | -3.16% | 3.69 | 14 | 25,520 | 5.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 27.00 | 88.80 | 91.70 | 90.25 | 92.87 | 0.00 | 0.00% | 3.34 | 0 | 3,305 | 6.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 30.00 | 85.40 | 88.95 | 87.18 | 90.50 | 0.00 | 0.00% | 2.91 | 0 | 10,059 | 6.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 32.00 | 83.40 | 86.35 | 84.88 | 86.28 | -3.51 | -3.91% | 2.65 | 27 | 6,330 | 5.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 35.00 | 80.50 | 83.35 | 81.93 | 84.23 | -1.88 | -2.19% | 2.34 | 3 | 10,489 | 5.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 37.00 | 78.25 | 80.60 | 79.43 | 81.15 | -1.95 | -2.35% | 2.15 | 50 | 12,662 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 40.00 | 75.40 | 77.60 | 76.50 | 76.60 | -5.35 | -6.53% | 1.91 | 19 | 11,642 | 3.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 42.00 | 73.35 | 77.00 | 75.18 | 77.99 | 0.00 | 0.00% | 1.79 | 0 | 1,106 | 4.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 45.00 | 70.80 | 73.35 | 72.08 | 74.10 | -2.15 | -2.82% | 1.60 | 17 | 9,143 | 4.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 47.00 | 68.65 | 72.00 | 70.33 | 72.10 | -2.03 | -2.74% | 1.50 | 3 | 5,503 | 4.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 50.00 | 66.50 | 69.00 | 67.75 | 68.26 | -2.93 | -4.12% | 1.35 | 21 | 8,547 | 4.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 55.00 | 60.45 | 64.00 | 62.23 | 66.60 | 0.00 | 0.00% | 1.13 | 0 | 6,202 | 3.68 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 60.00 | 56.20 | 58.70 | 57.45 | 56.71 | -5.18 | -8.37% | 0.96 | 347 | 11,033 | 3.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 65.00 | 50.35 | 53.50 | 51.93 | 52.52 | -2.87 | -5.19% | 0.80 | 306 | 4,694 | 2.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 70.00 | 45.40 | 48.40 | 46.90 | 47.18 | -4.12 | -8.04% | 0.67 | 21 | 3,850 | 2.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 75.00 | 40.95 | 43.45 | 42.20 | 43.95 | -0.94 | -2.10% | 0.56 | 4 | 6,442 | 2.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 80.00 | 35.95 | 38.45 | 37.20 | 38.43 | -3.74 | -8.87% | 0.47 | 29 | 4,634 | 1.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 85.00 | 30.70 | 34.05 | 32.38 | 34.05 | -2.55 | -6.97% | 0.38 | 6 | 4,470 | 1.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 90.00 | 25.95 | 27.60 | 26.78 | 27.60 | -3.40 | -10.97% | 0.30 | 10 | 5,454 | 1.13 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 95.00 | 20.50 | 24.20 | 22.35 | 22.25 | -4.12 | -15.63% | 0.24 | 14 | 2,033 | 1.41 | 0.98 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 99.00 | 16.65 | 20.30 | 18.48 | 22.21 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.24 | 0.96 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 100.00 | 16.50 | 17.80 | 17.15 | 17.40 | -4.07 | -18.96% | 0.17 | 378 | 12,903 | 0.82 | 0.95 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 101.00 | 15.75 | 17.45 | 16.60 | 18.49 | -0.66 | -3.45% | 0.16 | 2 | 8 | 0.95 | 0.94 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 102.00 | 14.80 | 16.50 | 15.65 | 19.78 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.92 | 0.93 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 103.00 | 13.85 | 15.55 | 14.70 | 18.82 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.89 | 0.92 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 104.00 | 12.95 | 14.65 | 13.80 | 17.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.12 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 105.00 | 12.20 | 13.25 | 12.73 | 13.26 | -3.94 | -22.91% | 0.12 | 468 | 3,707 | 0.55 | 0.89 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 106.00 | 11.20 | 12.85 | 12.03 | 12.26 | -3.70 | -23.19% | 0.11 | 117 | 63 | 0.59 | 0.87 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 107.00 | 10.50 | 11.70 | 11.10 | 11.70 | -2.40 | -17.03% | 0.10 | 1 | 128 | 0.60 | 0.85 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 108.00 | 9.70 | 11.15 | 10.43 | 10.43 | -3.59 | -25.61% | 0.10 | 4 | 38 | 0.63 | 0.83 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 109.00 | 8.85 | 10.30 | 9.58 | 11.15 | -0.15 | -1.33% | 0.09 | 1 | 37 | 0.61 | 0.80 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 110.00 | 8.35 | 9.00 | 8.68 | 9.00 | -3.73 | -29.31% | 0.08 | 138 | 3,664 | 0.59 | 0.77 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 111.00 | 7.20 | 8.75 | 7.98 | 7.90 | -4.25 | -34.98% | 0.07 | 3 | 110 | 0.59 | 0.74 | 0.03 | -0.20 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 112.00 | 6.50 | 8.00 | 7.25 | 7.06 | -2.51 | -26.23% | 0.06 | 34 | 240 | 0.59 | 0.71 | 0.03 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 113.00 | 6.10 | 7.00 | 6.55 | 8.16 | -2.14 | -20.78% | 0.06 | 1 | 150 | 0.58 | 0.68 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 114.00 | 5.60 | 5.90 | 5.75 | 6.08 | -2.22 | -26.75% | 0.05 | 25 | 536 | 0.55 | 0.64 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 115.00 | 5.00 | 5.25 | 5.13 | 5.20 | -3.80 | -42.23% | 0.04 | 183 | 7,637 | 0.55 | 0.60 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 116.00 | 4.55 | 4.70 | 4.63 | 4.55 | -3.60 | -44.18% | 0.04 | 126 | 373 | 0.55 | 0.56 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 117.00 | 4.05 | 4.15 | 4.10 | 4.10 | -3.15 | -43.45% | 0.04 | 848 | 700 | 0.55 | 0.52 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 118.00 | 3.50 | 3.70 | 3.60 | 3.60 | -3.00 | -45.46% | 0.03 | 558 | 526 | 0.55 | 0.48 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 119.00 | 3.10 | 3.20 | 3.15 | 3.15 | -2.70 | -46.16% | 0.03 | 673 | 964 | 0.54 | 0.44 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 120.00 | 2.70 | 2.87 | 2.79 | 2.75 | -2.70 | -49.55% | 0.02 | 2,432 | 18,094 | 0.55 | 0.40 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 121.00 | 2.34 | 2.48 | 2.41 | 2.37 | -2.33 | -49.58% | 0.02 | 725 | 415 | 0.53 | 0.37 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 122.00 | 1.96 | 2.13 | 2.05 | 2.14 | -2.14 | -50.00% | 0.02 | 594 | 1,248 | 0.54 | 0.33 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 123.00 | 1.70 | 1.83 | 1.77 | 1.78 | -2.12 | -54.36% | 0.01 | 637 | 651 | 0.54 | 0.30 | 0.03 | -0.20 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 124.00 | 1.45 | 1.59 | 1.52 | 1.48 | -1.92 | -56.48% | 0.01 | 551 | 674 | 0.54 | 0.27 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 125.00 | 1.28 | 1.37 | 1.33 | 1.37 | -1.68 | -55.09% | 0.01 | 3,183 | 17,758 | 0.55 | 0.24 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 126.00 | 1.12 | 1.15 | 1.14 | 1.12 | -1.55 | -58.06% | 0.01 | 846 | 912 | 0.55 | 0.21 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 127.00 | 0.93 | 1.04 | 0.99 | 1.00 | -1.29 | -56.34% | 0.01 | 254 | 855 | 0.55 | 0.19 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 128.00 | 0.79 | 0.88 | 0.84 | 0.85 | -1.17 | -57.93% | 0.01 | 294 | 951 | 0.55 | 0.17 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 129.00 | 0.69 | 0.85 | 0.77 | 0.69 | -1.18 | -63.11% | 0.01 | 101 | 403 | 0.57 | 0.15 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 130.00 | 0.62 | 0.68 | 0.65 | 0.62 | -0.86 | -58.11% | 0.01 | 2,816 | 13,441 | 0.56 | 0.13 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 131.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.76 | -58.02% | 0.00 | 118 | 394 | 0.57 | 0.12 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 132.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.67 | -57.27% | 0.00 | 144 | 530 | 0.57 | 0.10 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 133.00 | 0.38 | 0.46 | 0.42 | 0.41 | -0.59 | -59.00% | 0.00 | 558 | 670 | 0.57 | 0.09 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 134.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.55 | -61.12% | 0.00 | 156 | 590 | 0.59 | 0.08 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 135.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.45 | -60.00% | 0.00 | 979 | 9,344 | 0.59 | 0.07 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 136.00 | 0.15 | 0.32 | 0.24 | 0.32 | -0.33 | -50.77% | 0.00 | 87 | 611 | 0.57 | 0.07 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 140.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.21 | -55.27% | 0.00 | 739 | 9,516 | 0.63 | 0.04 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 145.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 167 | 7,545 | 0.67 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 340 | 8,765 | 0.71 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 7,373 | 0.76 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 5,598 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2,172 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 3,445 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,518 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 2,972 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 743 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 161 | 3,176 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 12 | 1,010 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 6,962 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,245 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 176 | 1.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,283 | 1.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 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 | 3,726 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,840 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,802 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,864 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,314 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,502 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,877 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,980 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,816 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 5,383 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,844 | 2.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,613 | 3.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 7,680 | 2.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 2.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,352 | 2.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,704 | 2.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,819 | 1.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,508 | 1.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,063 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 2,909 | 1.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 4,087 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,175 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 6,432 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 2,991 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 90.00 | 0.05 | 0.13 | 0.09 | 0.06 | +0.02 | +50.00% | 0.00 | 72 | 5,862 | 0.76 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 95.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 127 | 7,448 | 0.65 | -0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 99.00 | 0.13 | 0.26 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 52 | 48 | 0.63 | -0.04 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 100.00 | 0.23 | 0.31 | 0.27 | 0.25 | +0.08 | +47.06% | 0.00 | 352 | 13,405 | 0.64 | -0.05 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 101.00 | 0.21 | 0.38 | 0.30 | 0.28 | +0.09 | +47.37% | 0.00 | 10 | 93 | 0.62 | -0.06 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 102.00 | 0.26 | 0.44 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 23 | 15 | 0.61 | -0.07 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 103.00 | 0.34 | 0.45 | 0.40 | 0.41 | -0.02 | -4.66% | 0.00 | 70 | 15 | 0.59 | -0.08 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 104.00 | 0.42 | 0.60 | 0.51 | 0.55 | +0.08 | +17.03% | 0.00 | 156 | 184 | 0.60 | -0.10 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 105.00 | 0.57 | 0.69 | 0.63 | 0.64 | +0.24 | +60.00% | 0.01 | 2,341 | 6,449 | 0.60 | -0.11 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 106.00 | 0.72 | 0.82 | 0.77 | 0.76 | +0.27 | +55.11% | 0.01 | 177 | 140 | 0.60 | -0.13 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 107.00 | 0.86 | 0.96 | 0.91 | 0.90 | +0.35 | +63.64% | 0.01 | 108 | 380 | 0.59 | -0.15 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 108.00 | 1.04 | 1.14 | 1.09 | 1.07 | +0.43 | +67.19% | 0.01 | 110 | 719 | 0.58 | -0.17 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 109.00 | 1.22 | 1.30 | 1.26 | 1.27 | +0.52 | +69.34% | 0.01 | 269 | 365 | 0.58 | -0.20 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 110.00 | 1.39 | 1.50 | 1.45 | 1.48 | +0.60 | +68.19% | 0.01 | 2,713 | 16,153 | 0.58 | -0.23 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 111.00 | 1.65 | 1.84 | 1.75 | 1.64 | +0.67 | +69.08% | 0.02 | 229 | 429 | 0.57 | -0.26 | 0.03 | -0.20 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 112.00 | 1.96 | 2.08 | 2.02 | 2.04 | +0.88 | +75.87% | 0.02 | 224 | 762 | 0.57 | -0.29 | 0.03 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 113.00 | 2.26 | 2.44 | 2.35 | 2.38 | +1.07 | +81.68% | 0.02 | 449 | 701 | 0.57 | -0.32 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 114.00 | 2.60 | 2.83 | 2.72 | 2.68 | +1.12 | +71.80% | 0.02 | 146 | 1,383 | 0.56 | -0.36 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 115.00 | 3.00 | 3.15 | 3.08 | 3.10 | +1.23 | +65.78% | 0.03 | 1,026 | 12,684 | 0.56 | -0.40 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 116.00 | 3.30 | 3.60 | 3.45 | 3.50 | +1.34 | +62.04% | 0.03 | 120 | 437 | 0.54 | -0.44 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 117.00 | 3.90 | 4.10 | 4.00 | 3.98 | +1.53 | +62.45% | 0.03 | 156 | 988 | 0.55 | -0.48 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 118.00 | 4.25 | 4.65 | 4.45 | 4.37 | +1.54 | +54.42% | 0.04 | 493 | 1,085 | 0.54 | -0.52 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 119.00 | 4.75 | 5.40 | 5.08 | 4.95 | +1.87 | +60.72% | 0.04 | 199 | 691 | 0.55 | -0.56 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 120.00 | 5.55 | 5.80 | 5.68 | 5.60 | +2.05 | +57.75% | 0.05 | 447 | 7,751 | 0.55 | -0.60 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 121.00 | 5.90 | 6.65 | 6.28 | 6.47 | +2.52 | +63.80% | 0.05 | 52 | 639 | 0.54 | -0.63 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 122.00 | 6.70 | 7.20 | 6.95 | 6.97 | +2.51 | +56.28% | 0.06 | 15 | 380 | 0.54 | -0.67 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 123.00 | 7.15 | 8.05 | 7.60 | 6.40 | +1.21 | +23.32% | 0.06 | 15 | 248 | 0.52 | -0.70 | 0.03 | -0.20 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 124.00 | 7.70 | 9.25 | 8.48 | 8.45 | +2.90 | +52.26% | 0.07 | 28 | 457 | 0.54 | -0.73 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 125.00 | 8.85 | 9.45 | 9.15 | 9.18 | +3.18 | +53.00% | 0.07 | 722 | 8,782 | 0.55 | -0.76 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 126.00 | 9.25 | 10.90 | 10.08 | 8.90 | +2.09 | +30.69% | 0.08 | 3 | 93 | 0.53 | -0.79 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 127.00 | 10.70 | 11.75 | 11.23 | 10.84 | +2.64 | +32.20% | 0.09 | 23 | 71 | 0.61 | -0.81 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 128.00 | 10.95 | 12.60 | 11.78 | 10.57 | +1.82 | +20.80% | 0.09 | 2 | 76 | 0.72 | -0.83 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 129.00 | 11.80 | 13.50 | 12.65 | 10.96 | +1.53 | +16.23% | 0.10 | 3 | 66 | 0.73 | -0.85 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 130.00 | 12.80 | 14.25 | 13.53 | 13.62 | +3.91 | +40.27% | 0.10 | 104 | 4,031 | 0.72 | -0.87 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 131.00 | 13.60 | 14.95 | 14.28 | 9.89 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.68 | -0.88 | 0.02 | -0.12 | 1/5/2026 | 1/7/2026 3:59:45 PM EST |
| 132.00 | 14.50 | 16.25 | 15.38 | 13.48 | +2.53 | +23.11% | 0.12 | 7 | 25 | 0.78 | -0.90 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 133.00 | 15.45 | 17.20 | 16.33 | 14.45 | +2.73 | +23.30% | 0.12 | 1 | 55 | 0.80 | -0.91 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 134.00 | 15.30 | 18.95 | 17.13 | 15.63 | +3.44 | +28.22% | 0.13 | 4 | 3 | 0.98 | -0.92 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 135.00 | 17.50 | 18.90 | 18.20 | 18.20 | +4.40 | +31.89% | 0.13 | 48 | 2,640 | 0.79 | -0.93 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 136.00 | 17.25 | 20.95 | 19.10 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.93 | 0.01 | -0.08 | 12/30/2025 | 1/7/2026 3:59:45 PM EST |
| 140.00 | 22.30 | 24.30 | 23.30 | 21.44 | +2.66 | +14.17% | 0.17 | 4 | 2,070 | 1.02 | -0.96 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 145.00 | 26.80 | 29.80 | 28.30 | 26.00 | -0.20 | -0.77% | 0.20 | 11 | 501 | 1.27 | -0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 150.00 | 31.10 | 34.25 | 32.68 | 30.94 | 0.00 | 0.00% | 0.22 | 0 | 82 | 1.26 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:45 PM EST |
| 155.00 | 36.05 | 39.80 | 37.93 | 40.54 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.52 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 160.00 | 41.05 | 44.25 | 42.65 | 42.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:45 PM EST |
| 165.00 | 46.05 | 49.45 | 47.75 | 46.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:45 PM EST |
| 170.00 | 51.05 | 54.80 | 52.93 | 53.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:45 PM EST |
| 175.00 | 56.05 | 59.45 | 57.75 | 55.76 | -2.63 | -4.51% | 0.33 | 2 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:45 PM EST |
| 180.00 | 61.05 | 64.45 | 62.75 | 65.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:45 PM EST |
| 185.00 | 66.05 | 69.45 | 67.75 | 63.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:45 PM EST |
| 190.00 | 71.05 | 74.80 | 72.93 | 56.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:45 PM EST |
| 195.00 | 76.05 | 79.30 | 77.68 | 51.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:45 PM EST |
| 200.00 | 81.05 | 84.80 | 82.93 | 86.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:45 PM EST |
| 210.00 | 91.05 | 94.45 | 92.75 | 68.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:45 PM EST |
| 220.00 | 101.05 | 104.30 | 102.68 | 85.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:45 PM EST |
| 230.00 | 111.05 | 114.30 | 112.68 | 84.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:45 PM EST |
| 240.00 | 121.05 | 124.45 | 122.75 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:45 PM EST | |||
| 250.00 | 131.05 | 134.45 | 132.75 | 113.89 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:45 PM EST |
| 260.00 | 141.05 | 144.30 | 142.68 | 108.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:45 PM EST |
| 270.00 | 151.05 | 154.45 | 152.75 | % | 0.57 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:45 PM EST | |||
| 280.00 | 161.05 | 164.80 | 162.93 | % | 0.58 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:45 PM EST | |||
| 290.00 | 171.05 | 174.45 | 172.75 | % | 0.60 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:45 PM EST |