Options Chain for ROCKET COS INC COM CL A (RKT) - $17.87 as of 10/6/2025 6:36:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.95 | 17.00 | 15.98 | 19.40 | 0.00 | 0.00% | 15.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 3:59:57 PM EST |
| 2.00 | 14.50 | 16.00 | 15.25 | 17.30 | 0.00 | 0.00% | 7.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 3.00 | 12.95 | 15.00 | 13.98 | 15.95 | 0.00 | 0.00% | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 3.00 | 9.80 | 13.00 | 11.40 | % | 3.80 | 0 | 0 | EST | |||||||
| 4.00 | 12.50 | 14.00 | 13.25 | 17.07 | 0.00 | 0.00% | 3.31 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 3:59:57 PM EST |
| 4.00 | 9.15 | 12.00 | 10.58 | 12.75 | 0.00 | 0.00% | 2.65 | 0 | 0 | 9/12/2025 | EST | ||||
| 5.00 | 11.50 | 13.00 | 12.25 | % | 2.45 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 5.00 | 8.15 | 11.00 | 9.58 | 6.82 | 0.00 | 0.00% | 1.92 | 0 | 0 | 7/31/2025 | EST | ||||
| 6.00 | 10.50 | 12.00 | 11.25 | 14.80 | 0.00 | 0.00% | 1.88 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 7.15 | 9.90 | 8.53 | 9.15 | 0.00 | 0.00% | 1.42 | 0 | 1 | 8/13/2025 | EST | ||||
| 7.00 | 8.75 | 11.00 | 9.88 | 8.43 | 0.00 | 0.00% | 1.41 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 5.55 | 7.45 | 6.50 | % | 0.93 | 0 | 3 | EST | |||||||
| 8.00 | 7.80 | 10.00 | 8.90 | 11.60 | 0.00 | 0.00% | 1.11 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 5.15 | 6.45 | 5.80 | 4.12 | 0.00 | 0.00% | 0.72 | 0 | 17 | 7/30/2025 | EST | ||||
| 9.00 | 6.80 | 9.00 | 7.90 | 8.90 | 0.00 | 0.00% | 0.88 | 0 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 4.20 | 6.95 | 5.58 | 3.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7/31/2025 | EST | ||||
| 10.00 | 5.90 | 7.50 | 6.70 | 7.20 | -2.30 | -24.22% | 0.67 | 1 | 18 | 2.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 3.15 | 5.40 | 4.28 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 20 | 10/2/2025 | EST | ||||
| 11.00 | 5.90 | 6.05 | 5.98 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.59 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 11.00 | 2.20 | 5.00 | 3.60 | 3.82 | 0.00 | 0.00% | 0.33 | 0 | 1 | 8/15/2025 | EST | ||||
| 12.00 | 4.85 | 5.05 | 4.95 | 6.52 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.31 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 12.00 | 1.33 | 2.59 | 1.96 | 3.63 | 0.00 | 0.00% | 0.16 | 0 | 195 | 9/30/2025 | EST | ||||
| 12.50 | 3.80 | 4.60 | 4.20 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 13.00 | 3.90 | 4.10 | 4.00 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 101 | 1.06 | 0.98 | 0.02 | -0.01 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 13.00 | 0.69 | 1.92 | 1.31 | 3.77 | 0.00 | 0.00% | 0.10 | 0 | 75 | 9/17/2025 | EST | ||||
| 13.50 | 3.45 | 3.55 | 3.50 | 3.40 | % | 0.26 | 60 | 0 | 0.94 | 0.97 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 14.00 | 2.91 | 3.05 | 2.98 | 3.50 | -0.60 | -14.64% | 0.21 | 38 | 388 | 0.82 | 0.94 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 14.00 | 0.22 | 1.72 | 0.97 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 15 | 9/9/2025 | EST | ||||
| 14.50 | 2.48 | 2.68 | 2.58 | % | 0.18 | 0 | 0 | 0.87 | 0.91 | 0.08 | -0.02 | 10/6/2025 3:59:57 PM EST | |||
| 15.00 | 0.18 | 0.46 | 0.32 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 49 | 8/14/2025 | EST | ||||
| 15.00 | 2.05 | 2.20 | 2.13 | 2.26 | -0.79 | -25.91% | 0.14 | 69 | 4,476 | 0.70 | 0.86 | 0.11 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.50 | 1.61 | 1.91 | 1.76 | 1.80 | -0.95 | -34.55% | 0.11 | 25 | 12 | 0.91 | 0.79 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 1.29 | 1.35 | 1.32 | 1.34 | -0.78 | -36.80% | 0.08 | 2,560 | 9,344 | 0.65 | 0.71 | 0.17 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 0.01 | 0.40 | 0.21 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 9/29/2025 | EST | ||||
| 16.50 | 1.01 | 1.16 | 1.09 | 1.02 | -0.76 | -42.70% | 0.07 | 30 | 49 | 0.72 | 0.62 | 0.19 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 0.77 | 0.82 | 0.80 | 0.80 | -0.60 | -42.86% | 0.05 | 2,578 | 7,965 | 0.69 | 0.52 | 0.20 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.32 | 0.16 | 0.07 | -1.03 | -93.64% | 0.01 | 400 | 211 | 10/6/2025 | EST | ||||
| 17.50 | 0.61 | 0.64 | 0.63 | 0.63 | -0.54 | -46.16% | 0.04 | 1,395 | 901 | 0.72 | 0.43 | 0.19 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 9/11/2025 | EST | ||||
| 18.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.35 | -41.18% | 0.03 | 4,581 | 18,171 | 0.76 | 0.35 | 0.17 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.50 | 0.36 | 0.41 | 0.39 | 0.40 | -0.29 | -42.03% | 0.02 | 1,822 | 10,642 | 0.78 | 0.28 | 0.15 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 0.31 | 0.32 | 0.32 | 0.31 | -0.24 | -43.64% | 0.02 | 1,742 | 7,303 | 0.82 | 0.23 | 0.13 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 7 | 10/6/2025 | EST | ||||
| 19.50 | 0.25 | 0.27 | 0.26 | 0.28 | -0.22 | -44.00% | 0.01 | 355 | 652 | 0.86 | 0.19 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.16 | -42.11% | 0.01 | 1,813 | 33,279 | 0.91 | 0.15 | 0.09 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 277 | 10/1/2025 | EST | ||||
| 20.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 319 | 438 | 0.92 | 0.12 | 0.08 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.10 | -38.47% | 0.01 | 1,041 | 16,067 | 0.97 | 0.10 | 0.07 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 9/23/2025 | EST | ||||
| 21.50 | 0.11 | 0.15 | 0.13 | 0.11 | -0.12 | -52.18% | 0.01 | 183 | 281 | 0.99 | 0.08 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 883 | 31,944 | 1.04 | 0.06 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 405 | 9/17/2025 | EST | ||||
| 22.50 | 0.06 | 0.12 | 0.09 | 0.11 | -0.09 | -45.00% | 0.00 | 37 | 232 | 1.04 | 0.05 | 0.04 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 2,616 | 20,255 | 1.13 | 0.04 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 23.50 | 0.02 | 0.17 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 133 | 1.12 | 0.03 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 24.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 44 | 2,313 | 1.20 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.88 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 436 | 16,522 | 1.24 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,989 | 1.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 28.00 | 0.01 | 0.26 | 0.14 | 0.28 | +0.19 | +211.12% | 0.01 | 4 | 561 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 45 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 23 | 433 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 38 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 118 | 48 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 135 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 53.00 | 132.10 | 135.50 | 133.80 | % | 2.52 | 0 | 1 | EST | |||||||
| 58.00 | 127.00 | 130.50 | 128.75 | % | 2.22 | 0 | 1 | EST | |||||||
| 63.00 | 122.00 | 125.50 | 123.75 | % | 1.96 | 0 | 1 | EST | |||||||
| 68.00 | 117.20 | 120.50 | 118.85 | % | 1.75 | 0 | 0 | EST | |||||||
| 73.00 | 112.00 | 115.50 | 113.75 | % | 1.56 | 0 | 0 | EST | |||||||
| 78.00 | 107.25 | 110.50 | 108.88 | % | 1.40 | 0 | 0 | EST | |||||||
| 83.00 | 101.70 | 105.50 | 103.60 | % | 1.25 | 0 | 1 | EST | |||||||
| 88.00 | 97.15 | 100.50 | 98.83 | % | 1.12 | 0 | 0 | EST | |||||||
| 90.50 | 94.55 | 98.00 | 96.28 | % | 1.06 | 0 | 1 | EST | |||||||
| 93.00 | 92.05 | 95.50 | 93.78 | % | 1.01 | 0 | 0 | EST | |||||||
| 95.50 | 89.60 | 93.00 | 91.30 | % | 0.96 | 0 | 0 | EST | |||||||
| 98.00 | 87.15 | 90.50 | 88.83 | % | 0.91 | 0 | 0 | EST | |||||||
| 103.00 | 82.05 | 85.50 | 83.78 | % | 0.81 | 0 | 0 | EST | |||||||
| 108.00 | 77.30 | 80.50 | 78.90 | % | 0.73 | 0 | 14 | EST | |||||||
| 113.00 | 71.95 | 75.50 | 73.73 | % | 0.65 | 0 | 0 | EST | |||||||
| 118.00 | 67.00 | 70.50 | 68.75 | % | 0.58 | 0 | 0 | EST | |||||||
| 123.00 | 61.90 | 65.50 | 63.70 | % | 0.52 | 0 | 2 | EST | |||||||
| 128.00 | 57.25 | 60.50 | 58.88 | % | 0.46 | 0 | 1 | EST | |||||||
| 133.00 | 52.10 | 55.50 | 53.80 | % | 0.40 | 0 | 0 | EST | |||||||
| 138.00 | 47.00 | 50.50 | 48.75 | % | 0.35 | 0 | 31 | EST | |||||||
| 143.00 | 42.00 | 46.00 | 44.00 | 62.02 | 0.00 | 0.00% | 0.31 | 0 | 21 | 10/2/2025 | EST | ||||
| 148.00 | 37.00 | 41.00 | 39.00 | 51.47 | 0.00 | 0.00% | 0.26 | 0 | 27 | 10/3/2025 | EST | ||||
| 153.00 | 32.40 | 36.00 | 34.20 | % | 0.22 | 0 | 9 | EST | |||||||
| 158.00 | 27.75 | 31.00 | 29.38 | % | 0.19 | 0 | 88 | EST | |||||||
| 163.00 | 23.50 | 26.50 | 25.00 | % | 0.15 | 0 | 9 | EST | |||||||
| 168.00 | 19.50 | 22.50 | 21.00 | % | 0.12 | 0 | 13 | EST | |||||||
| 173.00 | 15.50 | 19.00 | 17.25 | % | 0.10 | 0 | 20 | EST | |||||||
| 178.00 | 12.45 | 15.50 | 13.98 | % | 0.08 | 0 | 12 | EST | |||||||
| 183.00 | 9.80 | 13.00 | 11.40 | % | 0.06 | 0 | 7 | EST | |||||||
| 188.00 | 7.00 | 10.50 | 8.75 | 15.28 | 0.00 | 0.00% | 0.05 | 0 | 44 | 10/3/2025 | EST | ||||
| 193.00 | 5.75 | 9.00 | 7.38 | % | 0.04 | 0 | 21 | EST | |||||||
| 198.00 | 4.50 | 7.50 | 6.00 | 6.05 | -4.10 | -40.40% | 0.03 | 1 | 472 | 10/6/2025 | EST | ||||
| 208.00 | 2.92 | 5.40 | 4.16 | 6.62 | 0.00 | 0.00% | 0.02 | 0 | 421 | 10/3/2025 | EST | ||||
| 218.00 | 1.81 | 3.50 | 2.66 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 145 | 10/3/2025 | EST | ||||
| 228.00 | 1.13 | 5.00 | 3.07 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 10/3/2025 | EST | ||||
| 238.00 | 0.70 | 3.40 | 2.05 | 2.81 | +0.81 | +40.50% | 0.01 | 1 | 65 | 10/6/2025 | EST | ||||
| 248.00 | 0.25 | 3.30 | 1.78 | 1.88 | +0.08 | +4.45% | 0.01 | 12 | 2,770 | 10/6/2025 | EST | ||||
| 258.00 | 0.19 | 3.10 | 1.65 | 1.65 | -0.69 | -29.49% | 0.01 | 11 | 130 | 10/6/2025 | EST | ||||
| 268.00 | 0.10 | 2.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 53 | 10/2/2025 | EST | ||||
| 278.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 238 | EST | |||||||
| 288.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | EST | |||||||
| 298.00 | 0.01 | 1.83 | 0.92 | % | 0.00 | 0 | 11 | EST | |||||||
| 308.00 | 0.20 | 1.65 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 10/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 3.15 | 1.58 | % | 0.53 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 4.00 | 0.00 | 3.15 | 1.58 | % | 0.40 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.15 | 1.58 | % | 0.32 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 3.15 | 1.58 | % | 0.26 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 3.15 | 1.58 | % | 0.23 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 72 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 4 | 8/13/2025 | EST | ||||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 1 | 1,567 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 360 | 9/25/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 105 | EST | |||||||
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 7/2/2025 | EST | ||||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 1.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8/22/2025 | EST | ||||
| 12.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.01 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 13.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 9/5/2025 | EST | ||||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 15,376 | 0.86 | -0.02 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.13 | -0.03 | 0.03 | -0.01 | 10/6/2025 3:59:57 PM EST | |||
| 14.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 13,603 | 0.65 | -0.06 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 14.00 | 0.30 | 1.21 | 0.76 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 6 | 10/3/2025 | EST | ||||
| 14.50 | 0.04 | 0.06 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 0.60 | -0.09 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 194 | 6,185 | 0.61 | -0.14 | 0.11 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.00 | 1.52 | 2.10 | 1.81 | 1.70 | +0.64 | +60.38% | 0.12 | 10 | 39 | 10/6/2025 | EST | ||||
| 15.50 | 0.19 | 0.22 | 0.21 | 0.19 | +0.07 | +58.34% | 0.01 | 47 | 11,625 | 0.63 | -0.21 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 0.34 | 0.36 | 0.35 | 0.34 | +0.16 | +88.89% | 0.02 | 259 | 10,687 | 0.64 | -0.29 | 0.17 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 1.94 | 3.10 | 2.52 | 1.76 | 0.00 | 0.00% | 0.16 | 0 | 33 | 10/3/2025 | EST | ||||
| 16.50 | 0.54 | 0.59 | 0.57 | 0.55 | +0.25 | +83.34% | 0.03 | 257 | 548 | 0.67 | -0.38 | 0.19 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 0.79 | 0.84 | 0.82 | 0.80 | +0.31 | +63.27% | 0.05 | 12,138 | 8,700 | 0.68 | -0.48 | 0.20 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 2.70 | 4.00 | 3.35 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 106 | 10/3/2025 | EST | ||||
| 17.50 | 1.11 | 1.16 | 1.14 | 1.13 | +0.42 | +59.16% | 0.07 | 11,812 | 12,185 | 0.71 | -0.57 | 0.19 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.00 | 1.47 | 1.54 | 1.51 | 1.50 | +0.51 | +51.52% | 0.08 | 236 | 8,979 | 0.74 | -0.65 | 0.17 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.00 | 3.70 | 6.40 | 5.05 | 3.33 | 0.00 | 0.00% | 0.28 | 0 | 29 | 10/3/2025 | EST | ||||
| 18.50 | 1.88 | 1.96 | 1.92 | 1.91 | +0.57 | +42.54% | 0.10 | 45 | 15,020 | 0.79 | -0.72 | 0.15 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 2.30 | 2.37 | 2.34 | 2.31 | +0.62 | +36.69% | 0.12 | 96 | 4,957 | 0.82 | -0.77 | 0.13 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 4.65 | 7.50 | 6.08 | 5.05 | +1.85 | +57.82% | 0.32 | 1 | 3 | 10/6/2025 | EST | ||||
| 19.50 | 2.62 | 2.81 | 2.72 | 2.78 | +0.65 | +30.52% | 0.14 | 53 | 283 | 0.77 | -0.81 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 3.20 | 3.30 | 3.25 | 3.24 | +0.73 | +29.09% | 0.16 | 88 | 11,743 | 0.90 | -0.85 | 0.09 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 5.60 | 7.85 | 6.73 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 10/1/2025 | EST | ||||
| 20.50 | 3.65 | 3.75 | 3.70 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 168 | 0.91 | -0.88 | 0.08 | -0.03 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 21.00 | 6.60 | 9.30 | 7.95 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 30 | 9/10/2025 | EST | ||||
| 21.00 | 4.10 | 4.25 | 4.18 | 3.95 | +0.72 | +22.30% | 0.20 | 5 | 3,691 | 0.98 | -0.90 | 0.07 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.50 | 4.60 | 4.70 | 4.65 | 4.20 | +1.50 | +55.56% | 0.22 | 25 | 48 | 0.96 | -0.92 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.00 | 5.05 | 5.20 | 5.13 | 4.95 | +0.60 | +13.80% | 0.23 | 1 | 13,455 | 0.95 | -0.94 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.00 | 7.55 | 10.50 | 9.03 | % | 0.41 | 0 | 0 | EST | |||||||
| 22.50 | 5.50 | 5.75 | 5.63 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.97 | -0.95 | 0.04 | -0.01 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 23.00 | 6.05 | 6.15 | 6.10 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 2,808 | 1.16 | -0.96 | 0.03 | -0.01 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 23.50 | 6.50 | 6.70 | 6.60 | 4.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.42 | -0.97 | 0.02 | -0.01 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 24.00 | 7.05 | 7.15 | 7.10 | 4.95 | 0.00 | 0.00% | 0.30 | 0 | 417 | 1.28 | -0.98 | 0.02 | -0.01 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 24.50 | 7.50 | 7.65 | 7.58 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 442 | 2.45 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 25.00 | 8.05 | 8.15 | 8.10 | 7.95 | +1.20 | +17.78% | 0.32 | 3 | 210 | 1.40 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.50 | 8.50 | 9.70 | 9.10 | 6.25 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.90 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 26.00 | 9.00 | 10.65 | 9.83 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 31 | 2.66 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 27.00 | 10.00 | 10.15 | 10.08 | 9.70 | +1.90 | +24.36% | 0.37 | 167 | 277 | 1.73 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 28.00 | 11.00 | 12.10 | 11.55 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.13 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 29.00 | 11.75 | 13.35 | 12.55 | 10.68 | 0.00 | 0.00% | 0.43 | 0 | 11 | 3.51 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 30.00 | 12.10 | 14.65 | 13.38 | 12.25 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/6/2025 3:59:57 PM EST |
| 31.00 | 13.00 | 15.90 | 14.45 | % | 0.47 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 32.00 | 14.00 | 16.70 | 15.35 | % | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 33.00 | 15.00 | 17.60 | 16.30 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 34.00 | 16.00 | 18.50 | 17.25 | 14.67 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 35.00 | 17.00 | 19.70 | 18.35 | 14.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:57 PM EST |
| 36.00 | 18.00 | 20.50 | 19.25 | 14.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 3:59:57 PM EST |
| 37.00 | 19.00 | 21.70 | 20.35 | 16.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:57 PM EST |
| 38.00 | 20.00 | 22.85 | 21.43 | 16.90 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 3.85 | 1.93 | % | 0.04 | 0 | 11 | EST | |||||||
| 58.00 | 0.00 | 3.85 | 1.93 | % | 0.03 | 0 | 1 | EST | |||||||
| 63.00 | 0.00 | 3.85 | 1.93 | % | 0.03 | 0 | 1 | EST | |||||||
| 68.00 | 0.00 | 3.85 | 1.93 | % | 0.03 | 0 | 1 | EST | |||||||
| 73.00 | 0.00 | 3.85 | 1.93 | % | 0.03 | 0 | 18 | EST | |||||||
| 78.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 1 | EST | |||||||
| 83.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 2 | EST | |||||||
| 88.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 1 | EST | |||||||
| 90.50 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 1 | EST | |||||||
| 93.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 2 | EST | |||||||
| 95.50 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | EST | |||||||
| 98.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 10/2/2025 | EST | ||||
| 103.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 4 | EST | |||||||
| 108.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | EST | |||||||
| 113.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 3 | EST | |||||||
| 118.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 341 | EST | |||||||
| 123.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 289 | EST | |||||||
| 128.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 15 | EST | |||||||
| 133.00 | 0.00 | 3.85 | 1.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 10/2/2025 | EST | ||||
| 138.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 2 | EST | |||||||
| 143.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 3 | EST | |||||||
| 148.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 10/3/2025 | EST | ||||
| 153.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 2,159 | EST | |||||||
| 158.00 | 0.30 | 4.00 | 2.15 | 1.04 | +0.59 | +131.12% | 0.01 | 2 | 1,549 | 10/6/2025 | EST | ||||
| 163.00 | 0.24 | 4.70 | 2.47 | 0.90 | +0.25 | +38.47% | 0.02 | 1 | 635 | 10/6/2025 | EST | ||||
| 168.00 | 1.00 | 4.30 | 2.65 | 4.30 | +3.30 | +330.00% | 0.02 | 1 | 816 | 10/6/2025 | EST | ||||
| 173.00 | 0.50 | 5.00 | 2.75 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 81 | 10/2/2025 | EST | ||||
| 178.00 | 2.25 | 6.50 | 4.38 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 10/3/2025 | EST | ||||
| 183.00 | 5.50 | 8.00 | 6.75 | % | 0.04 | 0 | 7 | EST | |||||||
| 188.00 | 7.00 | 11.50 | 9.25 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 42 | 10/2/2025 | EST | ||||
| 193.00 | 10.50 | 14.50 | 12.50 | % | 0.06 | 0 | 28 | EST | |||||||
| 198.00 | 14.00 | 18.40 | 16.20 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 1,107 | 10/3/2025 | EST | ||||
| 208.00 | 22.50 | 26.50 | 24.50 | 24.00 | +5.80 | +31.87% | 0.12 | 1 | 2,048 | 10/6/2025 | EST | ||||
| 218.00 | 31.50 | 35.50 | 33.50 | 32.00 | +10.55 | +49.19% | 0.15 | 1 | 7 | 10/6/2025 | EST | ||||
| 228.00 | 41.00 | 45.00 | 43.00 | % | 0.19 | 0 | 4 | EST | |||||||
| 238.00 | 50.50 | 54.50 | 52.50 | % | 0.22 | 0 | 2 | EST | |||||||
| 248.00 | 60.00 | 64.00 | 62.00 | % | 0.25 | 0 | 1 | EST | |||||||
| 258.00 | 70.00 | 73.50 | 71.75 | % | 0.28 | 0 | 0 | EST | |||||||
| 268.00 | 80.00 | 83.50 | 81.75 | % | 0.31 | 0 | 1 | EST | |||||||
| 278.00 | 89.50 | 93.50 | 91.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 288.00 | 99.50 | 103.50 | 101.50 | % | 0.35 | 0 | 1 | EST | |||||||
| 298.00 | 109.65 | 113.50 | 111.58 | % | 0.37 | 0 | 0 | EST | |||||||
| 308.00 | 119.50 | 123.50 | 121.50 | % | 0.39 | 0 | 0 | EST |