Options Chain for ROBLOX CORP CL A (RBLX) - $73.89 as of 1/8/2026 8:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.75 | 60.80 | 58.78 | 67.47 | 0.00 | 0.00% | 3.92 | 0 | 130 | 8.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:45 PM EST |
| 17.50 | 54.30 | 58.30 | 56.30 | 111.80 | 0.00 | 0.00% | 3.22 | 0 | 20 | 7.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/8/2026 3:59:45 PM EST |
| 20.00 | 51.80 | 55.80 | 53.80 | 62.50 | 0.00 | 0.00% | 2.69 | 0 | 68 | 7.26 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:45 PM EST |
| 22.50 | 49.30 | 53.30 | 51.30 | 97.39 | 0.00 | 0.00% | 2.28 | 0 | 28 | 6.64 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/8/2026 3:59:45 PM EST |
| 25.00 | 46.80 | 50.80 | 48.80 | 65.50 | 0.00 | 0.00% | 1.95 | 0 | 977 | 6.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/8/2026 3:59:45 PM EST |
| 27.50 | 44.25 | 48.35 | 46.30 | 72.70 | 0.00 | 0.00% | 1.68 | 0 | 532 | 5.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/8/2026 3:59:45 PM EST |
| 30.00 | 41.80 | 45.85 | 43.83 | 42.77 | -3.01 | -6.58% | 1.46 | 1 | 374 | 5.21 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 32.50 | 39.30 | 43.35 | 41.33 | 68.41 | 0.00 | 0.00% | 1.27 | 0 | 194 | 4.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/8/2026 3:59:45 PM EST |
| 35.00 | 36.80 | 40.85 | 38.83 | 79.10 | 0.00 | 0.00% | 1.11 | 0 | 783 | 4.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/8/2026 3:59:45 PM EST |
| 37.50 | 34.25 | 38.30 | 36.28 | 39.02 | 0.00 | 0.00% | 0.97 | 0 | 698 | 4.07 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 40.00 | 31.65 | 35.80 | 33.73 | 31.30 | -10.45 | -25.03% | 0.84 | 3 | 2,763 | 3.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 42.50 | 29.30 | 32.30 | 30.80 | 38.78 | 0.00 | 0.00% | 0.72 | 0 | 701 | 2.83 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:45 PM EST |
| 45.00 | 26.80 | 30.10 | 28.45 | 32.10 | 0.00 | 0.00% | 0.63 | 0 | 476 | 2.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 47.50 | 24.40 | 26.65 | 25.53 | 36.74 | 0.00 | 0.00% | 0.54 | 0 | 141 | 1.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:45 PM EST |
| 50.00 | 21.75 | 25.65 | 23.70 | 22.92 | -3.57 | -13.48% | 0.47 | 14 | 667 | 2.59 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 52.50 | 19.30 | 21.75 | 20.53 | 20.65 | -8.45 | -29.04% | 0.39 | 10 | 391 | 1.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 55.00 | 16.75 | 20.25 | 18.50 | 17.23 | -4.42 | -20.42% | 0.34 | 3 | 2,756 | 1.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 57.50 | 14.30 | 17.85 | 16.08 | 26.36 | 0.00 | 0.00% | 0.28 | 0 | 161 | 1.77 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/8/2026 3:59:45 PM EST |
| 60.00 | 12.35 | 14.95 | 13.65 | 13.76 | -2.81 | -16.96% | 0.23 | 2 | 889 | 1.40 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 62.50 | 9.90 | 11.75 | 10.83 | 14.37 | 0.00 | 0.00% | 0.17 | 0 | 1,052 | 0.89 | 0.97 | 0.01 | -0.04 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 65.00 | 7.55 | 10.10 | 8.83 | 7.70 | -3.70 | -32.46% | 0.14 | 4 | 3,542 | 1.06 | 0.92 | 0.02 | -0.07 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 67.50 | 5.15 | 7.80 | 6.48 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 422 | 0.92 | 0.86 | 0.04 | -0.10 | 12/23/2025 | 1/8/2026 3:59:45 PM EST |
| 69.00 | 4.80 | 5.95 | 5.38 | 4.10 | % | 0.08 | 6 | 0 | 0.75 | 0.81 | 0.05 | -0.11 | 1/8/2026 | 1/8/2026 3:59:45 PM EST | |
| 70.00 | 4.60 | 4.95 | 4.78 | 4.75 | -2.16 | -31.26% | 0.07 | 184 | 3,448 | 0.54 | 0.76 | 0.05 | -0.12 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 71.00 | 3.65 | 4.15 | 3.90 | 3.00 | % | 0.05 | 4 | 0 | 0.49 | 0.71 | 0.06 | -0.13 | 1/8/2026 | 1/8/2026 3:59:45 PM EST | |
| 72.00 | 3.25 | 3.45 | 3.35 | 3.35 | % | 0.05 | 199 | 0 | 0.52 | 0.65 | 0.06 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST | |
| 72.50 | 3.00 | 3.15 | 3.08 | 3.05 | -2.05 | -40.20% | 0.04 | 109 | 853 | 0.52 | 0.61 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 73.00 | 2.74 | 2.82 | 2.78 | 2.60 | -2.22 | -46.06% | 0.04 | 390 | 3 | 0.52 | 0.58 | 0.07 | -0.15 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 74.00 | 2.21 | 2.33 | 2.27 | 2.25 | -1.55 | -40.79% | 0.03 | 513 | 130 | 0.52 | 0.51 | 0.07 | -0.15 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 75.00 | 1.76 | 1.80 | 1.78 | 1.78 | -1.42 | -44.38% | 0.02 | 2,625 | 6,900 | 0.51 | 0.44 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 76.00 | 1.37 | 1.55 | 1.46 | 1.40 | -1.27 | -47.57% | 0.02 | 1,044 | 265 | 0.51 | 0.37 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 77.00 | 1.02 | 1.18 | 1.10 | 1.06 | -1.16 | -52.26% | 0.01 | 1,145 | 447 | 0.52 | 0.31 | 0.06 | -0.13 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 77.50 | 0.91 | 0.97 | 0.94 | 0.92 | -1.14 | -55.34% | 0.01 | 21 | 2,348 | 0.51 | 0.28 | 0.06 | -0.12 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 78.00 | 0.72 | 0.86 | 0.79 | 0.80 | -1.05 | -56.76% | 0.01 | 118 | 327 | 0.51 | 0.25 | 0.06 | -0.11 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 79.00 | 0.62 | 0.64 | 0.63 | 0.50 | -0.99 | -66.45% | 0.01 | 720 | 310 | 0.51 | 0.20 | 0.05 | -0.10 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 80.00 | 0.46 | 0.50 | 0.48 | 0.49 | -0.67 | -57.76% | 0.01 | 1,344 | 2,851 | 0.52 | 0.16 | 0.04 | -0.09 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 81.00 | 0.28 | 0.54 | 0.41 | 0.30 | -0.62 | -67.40% | 0.01 | 1,085 | 5,179 | 0.55 | 0.13 | 0.04 | -0.07 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 82.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.58 | -67.45% | 0.00 | 66 | 561 | 0.53 | 0.10 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 82.50 | 0.17 | 0.48 | 0.33 | 0.18 | -0.51 | -73.92% | 0.00 | 264 | 1,805 | 0.58 | 0.09 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 83.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.42 | -67.75% | 0.00 | 7 | 301 | 0.53 | 0.08 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 84.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.35 | -71.43% | 0.00 | 3 | 133 | 0.52 | 0.06 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.25 | -75.76% | 0.00 | 115 | 2,457 | 0.53 | 0.05 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 86.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 122 | 0.53 | 0.04 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 87.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 22 | 221 | 0.60 | 0.03 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 87.50 | 0.00 | 0.44 | 0.22 | 0.09 | -0.10 | -52.64% | 0.00 | 11 | 991 | 0.86 | 0.02 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 88.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.09 | -56.25% | 0.00 | 22 | 273 | 0.65 | 0.02 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 89.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 4 | 240 | 0.72 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 543 | 4,036 | 0.61 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 91.00 | 0.02 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 92.50 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 11 | 592 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 93.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 9,678 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 97.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 5,067 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 6,306 | 0.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 3,746 | 1.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 661 | 1.07 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,114 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,920 | 1.33 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,247 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,280 | 1.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 50 | 1,852 | 1.47 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,371 | 1.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 416 | 1.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 2.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/8/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/8/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 1.77 | 0.89 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/8/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5,164 | 5.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/8/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 631 | 5.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 1.48 | 0.74 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 273 | 4.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/8/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,127 | 3.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 4,153 | 1.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,512 | 1.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 1.13 | 0.57 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 693 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/8/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,810 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,920 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/8/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 2,753 | 1.46 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,646 | 2.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,850 | 1.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 57.50 | 0.00 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 798 | 1.05 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 4,654 | 0.74 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 62.50 | 0.04 | 0.35 | 0.20 | 0.27 | +0.26 | +2,600.00% | 0.00 | 31 | 778 | 0.65 | -0.03 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.10 | +111.12% | 0.00 | 513 | 5,658 | 0.58 | -0.08 | 0.02 | -0.07 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 67.50 | 0.37 | 0.52 | 0.45 | 0.44 | +0.24 | +120.00% | 0.01 | 392 | 873 | 0.58 | -0.14 | 0.04 | -0.10 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 69.00 | 0.60 | 0.69 | 0.65 | 0.65 | +0.26 | +66.67% | 0.01 | 262 | 167 | 0.55 | -0.19 | 0.05 | -0.11 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 70.00 | 0.81 | 0.91 | 0.86 | 0.85 | +0.33 | +63.47% | 0.01 | 604 | 11,820 | 0.55 | -0.24 | 0.05 | -0.12 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 71.00 | 1.07 | 1.14 | 1.11 | 1.10 | +0.40 | +57.15% | 0.02 | 459 | 119 | 0.54 | -0.29 | 0.06 | -0.13 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 72.00 | 1.40 | 1.50 | 1.45 | 1.39 | +0.46 | +49.47% | 0.02 | 721 | 210 | 0.53 | -0.35 | 0.06 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 72.50 | 1.58 | 1.84 | 1.71 | 1.84 | +0.79 | +75.24% | 0.02 | 1,146 | 5,600 | 0.55 | -0.39 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 73.00 | 1.78 | 2.06 | 1.92 | 1.90 | +0.73 | +62.40% | 0.03 | 177 | 152 | 0.54 | -0.42 | 0.07 | -0.15 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 74.00 | 2.25 | 2.43 | 2.34 | 2.85 | +1.37 | +92.57% | 0.03 | 350 | 4,845 | 0.53 | -0.49 | 0.07 | -0.15 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 75.00 | 2.79 | 2.94 | 2.87 | 2.86 | +0.98 | +52.13% | 0.04 | 420 | 1,350 | 0.52 | -0.56 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 76.00 | 3.40 | 3.60 | 3.50 | 3.75 | +1.39 | +58.90% | 0.05 | 18 | 309 | 0.52 | -0.63 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 77.00 | 3.65 | 4.25 | 3.95 | 4.08 | +1.37 | +50.56% | 0.05 | 28 | 221 | 0.45 | -0.69 | 0.06 | -0.13 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 77.50 | 4.00 | 4.65 | 4.33 | 5.75 | +2.77 | +92.96% | 0.06 | 23 | 478 | 0.45 | -0.72 | 0.06 | -0.12 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 78.00 | 4.40 | 5.40 | 4.90 | 5.55 | +2.52 | +83.17% | 0.06 | 14 | 133 | 0.50 | -0.75 | 0.06 | -0.11 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 79.00 | 5.10 | 6.30 | 5.70 | 5.55 | +2.35 | +73.44% | 0.07 | 37 | 394 | 0.70 | -0.80 | 0.05 | -0.10 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 80.00 | 6.30 | 7.20 | 6.75 | 6.73 | +2.05 | +43.81% | 0.08 | 137 | 2,361 | 0.51 | -0.84 | 0.04 | -0.09 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 81.00 | 6.45 | 9.00 | 7.73 | 8.67 | +3.31 | +61.76% | 0.10 | 15 | 572 | 0.99 | -0.87 | 0.04 | -0.07 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 82.00 | 8.00 | 9.75 | 8.88 | 9.34 | +3.17 | +51.38% | 0.11 | 3 | 129 | 0.99 | -0.90 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 82.50 | 8.70 | 10.05 | 9.38 | 9.90 | +3.55 | +55.91% | 0.11 | 1 | 2,789 | 0.68 | -0.91 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 83.00 | 7.70 | 10.90 | 9.30 | 10.40 | +3.58 | +52.50% | 0.11 | 1 | 48 | 1.09 | -0.92 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 84.00 | 9.45 | 11.65 | 10.55 | 11.98 | +3.23 | +36.92% | 0.13 | 7 | 36 | 1.07 | -0.94 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 85.00 | 10.75 | 12.20 | 11.48 | 12.05 | +3.31 | +37.88% | 0.14 | 23 | 2,493 | 0.98 | -0.95 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 86.00 | 11.60 | 14.30 | 12.95 | 8.97 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.39 | -0.96 | 0.01 | -0.03 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 87.00 | 12.70 | 14.65 | 13.68 | 14.19 | +3.64 | +34.51% | 0.16 | 5 | 19 | 1.08 | -0.97 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 87.50 | 12.20 | 15.75 | 13.98 | 13.54 | +2.77 | +25.72% | 0.16 | 1 | 308 | 1.46 | -0.98 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 88.00 | 13.20 | 16.25 | 14.73 | 11.83 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | -0.98 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:45 PM EST |
| 89.00 | 13.80 | 17.25 | 15.53 | % | 0.17 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 1/8/2026 3:59:45 PM EST | |||
| 90.00 | 15.80 | 17.20 | 16.50 | 17.60 | +4.54 | +34.77% | 0.18 | 4 | 4,870 | 1.22 | -0.99 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 91.00 | 15.85 | 19.25 | 17.55 | % | 0.19 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 1/8/2026 3:59:45 PM EST | |||
| 92.00 | 16.45 | 20.25 | 18.35 | 15.34 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:45 PM EST |
| 92.50 | 17.50 | 20.90 | 19.20 | 18.45 | +2.50 | +15.68% | 0.21 | 240 | 88 | 1.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 93.00 | 17.40 | 21.25 | 19.33 | 18.80 | +2.68 | +16.63% | 0.21 | 30 | 9 | 1.75 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 94.00 | 18.80 | 22.25 | 20.53 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:45 PM EST | |||
| 95.00 | 19.30 | 23.40 | 21.35 | 24.00 | +5.82 | +32.02% | 0.22 | 6,074 | 939 | 1.86 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 97.50 | 21.95 | 24.95 | 23.45 | 26.55 | +5.59 | +26.67% | 0.24 | 570 | 189 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 100.00 | 24.85 | 28.40 | 26.63 | 26.00 | +3.08 | +13.44% | 0.27 | 4,502 | 646 | 2.07 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 105.00 | 30.50 | 33.35 | 31.93 | 31.30 | +2.30 | +7.94% | 0.30 | 721 | 94 | 2.25 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 110.00 | 35.15 | 38.40 | 36.78 | 36.00 | +3.00 | +9.10% | 0.33 | 32 | 6 | 2.46 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 115.00 | 39.20 | 43.35 | 41.28 | 44.00 | +6.40 | +17.03% | 0.36 | 32 | 6 | 2.61 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 120.00 | 45.00 | 48.40 | 46.70 | 45.65 | +2.45 | +5.68% | 0.39 | 150 | 22 | 2.78 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 125.00 | 49.25 | 53.40 | 51.33 | 51.00 | +8.21 | +19.19% | 0.41 | 510 | 77 | 2.93 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 130.00 | 54.25 | 58.30 | 56.28 | 56.00 | +7.33 | +15.07% | 0.43 | 1,115 | 145 | 3.06 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 135.00 | 59.50 | 62.75 | 61.13 | 37.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:45 PM EST |
| 140.00 | 64.45 | 67.75 | 66.10 | 66.00 | +7.04 | +11.94% | 0.47 | 55 | 9 | 2.96 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:45 PM EST |
| 145.00 | 70.00 | 73.35 | 71.68 | 52.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/8/2026 3:59:45 PM EST |
| 150.00 | 74.20 | 78.25 | 76.23 | 48.58 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/8/2026 3:59:45 PM EST |
| 155.00 | 79.45 | 83.25 | 81.35 | 64.96 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/8/2026 3:59:45 PM EST |
| 160.00 | 84.85 | 88.25 | 86.55 | 40.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/8/2026 3:59:45 PM EST |
| 165.00 | 89.25 | 93.25 | 91.25 | 39.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/8/2026 3:59:45 PM EST |
| 170.00 | 94.90 | 98.25 | 96.58 | 49.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/8/2026 3:59:45 PM EST |
| 175.00 | 99.35 | 103.25 | 101.30 | 53.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/8/2026 3:59:45 PM EST |
| 180.00 | 104.85 | 108.25 | 106.55 | 48.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/8/2026 3:59:45 PM EST |
| 185.00 | 109.50 | 113.25 | 111.38 | 54.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/8/2026 3:59:45 PM EST |
| 190.00 | 114.20 | 118.25 | 116.23 | 58.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/8/2026 3:59:45 PM EST |
| 195.00 | 119.20 | 123.25 | 121.23 | 79.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/8/2026 3:59:45 PM EST |
| 200.00 | 124.20 | 128.25 | 126.23 | 97.43 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/8/2026 3:59:45 PM EST |
| 210.00 | 134.90 | 138.25 | 136.58 | 76.67 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 1/8/2026 3:59:45 PM EST |
| 220.00 | 144.85 | 148.25 | 146.55 | 116.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/8/2026 3:59:45 PM EST |