Options Chain for ROBLOX CORP CL A (RBLX) - $135.20 as of 10/30/2025 6:53:28 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
75.00 37.10 39.65 38.38 40.84 -14.59 -26.33% 0.51 1 24 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
80.00 32.10 34.65 33.38 51.24 0.00 0.00% 0.42 0 49 0.00 1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:58 PM EST
85.00 27.10 29.65 28.38 37.70 -8.62 -18.61% 0.33 1 91 4.70 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
87.00 25.00 27.65 26.33 46.90 0.00 0.00% 0.30 0 22 0.00 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:58 PM EST
88.00 24.15 26.65 25.40 31.31 -14.60 -31.81% 0.29 7 18 4.26 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
89.00 23.15 25.70 24.43 30.40 -14.60 -32.45% 0.27 10 0 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
90.00 22.15 24.70 23.43 27.18 -16.14 -37.26% 0.26 19 92 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
91.00 21.15 23.70 22.43 26.25 % 0.25 26 0 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
92.00 20.10 22.65 21.38 29.38 -8.29 -22.01% 0.23 34 18 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
93.00 19.15 21.70 20.43 28.45 -12.60 -30.70% 0.22 1 17 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
94.00 18.15 20.70 19.43 38.02 0.00 0.00% 0.21 0 1 0.00 1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:58 PM EST
95.00 17.15 19.70 18.43 20.03 -18.34 -47.80% 0.19 4 20 3.30 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
96.00 16.15 18.70 17.43 37.22 0.00 0.00% 0.18 0 0 0.00 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:58 PM EST
97.00 15.15 17.70 16.43 19.68 -14.70 -42.76% 0.17 3 1 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
98.00 14.15 16.70 15.43 21.94 -11.56 -34.51% 0.16 1 1 0.00 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
99.00 13.20 15.80 14.50 20.95 % 0.15 23 0 0.00 1.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
100.00 12.15 14.40 13.28 12.77 -21.93 -63.20% 0.13 39 109 0.00 0.99 0.00 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
101.00 11.40 13.75 12.58 18.06 % 0.12 2 0 0.00 0.99 0.01 -0.03 10/30/2025 10/30/2025 3:59:58 PM EST
102.00 10.55 12.00 11.28 17.08 % 0.11 7 0 0.00 0.98 0.01 -0.05 10/30/2025 10/30/2025 3:59:58 PM EST
103.00 8.90 11.80 10.35 15.90 % 0.10 6 0 2.25 0.97 0.01 -0.08 10/30/2025 10/30/2025 3:59:58 PM EST
104.00 8.55 10.85 9.70 14.54 % 0.09 12 0 2.14 0.96 0.02 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
105.00 7.65 9.85 8.75 9.50 -21.12 -68.98% 0.08 61 9 1.99 0.94 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
106.00 6.25 8.95 7.60 % 0.07 0 0 1.90 0.91 0.03 -0.28 10/30/2025 3:59:58 PM EST
107.00 5.45 8.10 6.78 10.38 -15.02 -59.14% 0.06 4 4 1.83 0.88 0.04 -0.41 10/30/2025 10/30/2025 3:59:58 PM EST
108.00 4.95 7.25 6.10 10.00 % 0.06 30 0 1.75 0.84 0.04 -0.57 10/30/2025 10/30/2025 3:59:58 PM EST
109.00 4.25 6.40 5.33 9.17 % 0.05 68 0 1.66 0.80 0.05 -0.79 10/30/2025 10/30/2025 3:59:58 PM EST
110.00 3.30 5.30 4.30 4.90 -18.37 -78.95% 0.04 485 46 1.45 0.74 0.06 -1.06 10/30/2025 10/30/2025 3:59:58 PM EST
111.00 2.68 4.65 3.67 7.82 -14.70 -65.28% 0.03 78 20 0.85 0.68 0.06 -1.39 10/30/2025 10/30/2025 3:59:58 PM EST
112.00 2.80 3.70 3.25 3.37 % 0.03 130 0 0.97 0.62 0.06 -1.48 10/30/2025 10/30/2025 3:59:58 PM EST
113.00 2.00 2.98 2.49 2.56 -20.44 -88.87% 0.02 110 23 0.90 0.56 0.07 -1.48 10/30/2025 10/30/2025 3:59:58 PM EST
114.00 1.75 2.27 2.01 2.10 -18.00 -89.56% 0.02 793 23 0.91 0.49 0.07 -1.45 10/30/2025 10/30/2025 3:59:58 PM EST
115.00 1.36 1.65 1.51 1.60 -19.97 -92.59% 0.01 180 21 0.87 0.43 0.06 -1.38 10/30/2025 10/30/2025 3:59:58 PM EST
116.00 0.99 1.47 1.23 0.56 -16.49 -96.72% 0.01 328 4 0.91 0.36 0.06 -1.29 10/30/2025 10/30/2025 3:59:58 PM EST
117.00 0.59 1.05 0.82 0.94 -18.91 -95.27% 0.01 274 2 0.85 0.30 0.06 -1.04 10/30/2025 10/30/2025 3:59:58 PM EST
118.00 0.37 0.88 0.63 0.64 -18.16 -96.60% 0.01 297 26 0.92 0.25 0.05 -0.80 10/30/2025 10/30/2025 3:59:58 PM EST
119.00 0.34 0.67 0.51 0.34 -15.35 -97.84% 0.00 582 10 0.90 0.20 0.04 -0.60 10/30/2025 10/30/2025 3:59:58 PM EST
120.00 0.22 0.50 0.36 0.35 -17.11 -98.00% 0.00 973 71 0.90 0.16 0.04 -0.45 10/30/2025 10/30/2025 3:59:58 PM EST
121.00 0.05 0.55 0.30 0.20 -13.65 -98.56% 0.00 1,303 4 0.89 0.13 0.03 -0.33 10/30/2025 10/30/2025 3:59:58 PM EST
122.00 0.19 0.26 0.23 0.20 -16.50 -98.81% 0.00 1,359 28 0.95 0.10 0.03 -0.24 10/30/2025 10/30/2025 3:59:58 PM EST
123.00 0.11 0.68 0.40 0.40 -14.90 -97.39% 0.00 168 41 1.18 0.07 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
124.00 0.08 0.48 0.28 0.19 -15.13 -98.76% 0.00 331 41 1.16 0.05 0.02 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
125.00 0.10 0.23 0.17 0.12 -14.18 -99.17% 0.00 982 134 1.12 0.04 0.01 -0.08 10/30/2025 10/30/2025 3:59:58 PM EST
126.00 0.00 0.62 0.31 0.32 -13.68 -97.72% 0.00 410 134 1.33 0.03 0.01 -0.06 10/30/2025 10/30/2025 3:59:58 PM EST
127.00 0.00 0.78 0.39 0.10 -13.22 -99.25% 0.00 92 138 1.92 0.02 0.01 -0.04 10/30/2025 10/30/2025 3:59:58 PM EST
128.00 0.00 0.10 0.05 0.10 -12.70 -99.22% 0.00 77 85 1.26 0.01 0.01 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
129.00 0.00 0.14 0.07 0.08 -12.31 -99.36% 0.00 147 108 1.41 0.01 0.00 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
130.00 0.01 0.11 0.06 0.06 -12.15 -99.51% 0.00 1,588 732 1.21 0.01 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
131.00 0.00 0.20 0.10 0.07 -11.21 -99.38% 0.00 131 222 1.64 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
132.00 0.02 0.30 0.16 0.05 -10.60 -99.54% 0.00 108 249 1.54 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
133.00 0.00 0.23 0.12 0.03 -10.12 -99.71% 0.00 292 581 1.83 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
134.00 0.00 0.15 0.08 0.08 -9.62 -99.18% 0.00 163 1,734 1.75 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
135.00 0.00 0.10 0.05 0.04 -8.87 -99.56% 0.00 794 7,980 1.70 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
136.00 0.01 0.50 0.26 0.02 -9.02 -99.78% 0.00 475 1,068 1.85 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
137.00 0.00 0.52 0.26 0.03 -8.36 -99.65% 0.00 75 1,515 2.49 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
138.00 0.01 0.35 0.18 0.01 -8.03 -99.88% 0.00 1,544 1,481 1.87 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
139.00 0.00 0.50 0.25 0.14 -7.36 -98.14% 0.00 1,198 1,282 2.60 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
140.00 0.01 0.08 0.05 0.05 -6.85 -99.28% 0.00 877 3,893 1.71 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
141.00 0.00 0.34 0.17 0.04 -6.89 -99.43% 0.00 10 173 2.53 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
142.00 0.00 0.05 0.03 0.03 -6.17 -99.52% 0.00 130 1,868 1.90 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
143.00 0.00 0.34 0.17 0.01 -6.15 -99.84% 0.00 50 201 2.65 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
144.00 0.00 0.35 0.18 0.01 -5.64 -99.83% 0.00 126 65 2.20 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
145.00 0.00 0.31 0.16 0.01 -5.14 -99.81% 0.00 1,779 3,030 2.72 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
146.00 0.00 0.54 0.27 0.05 -4.95 -99.00% 0.00 72 170 3.11 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
147.00 0.00 0.62 0.31 0.09 -4.46 -98.03% 0.00 1,409 1,382 3.27 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
148.00 0.00 0.47 0.24 0.12 -4.25 -97.26% 0.00 224 486 3.15 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
149.00 0.00 0.43 0.22 0.01 -3.96 -99.75% 0.00 410 1,694 3.15 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
150.00 0.00 0.15 0.08 0.05 -3.40 -98.56% 0.00 419 1,217 2.67 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
152.50 0.00 0.03 0.02 0.03 -2.95 -99.00% 0.00 286 434 2.26 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
155.00 0.00 0.02 0.01 0.01 -2.52 -99.61% 0.00 159 6,398 2.27 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
157.50 0.00 0.46 0.23 0.02 -2.16 -99.09% 0.00 91 1,753 3.68 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
160.00 0.00 0.01 0.01 0.01 -1.65 -99.40% 0.00 268 1,122 2.32 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
162.50 0.00 0.01 0.01 0.01 -1.31 -99.25% 0.00 88 81 2.41 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
165.00 0.00 0.01 0.01 0.01 -1.04 -99.05% 0.00 128 4,757 2.50 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
167.50 0.00 0.01 0.01 0.01 -0.89 -98.89% 0.00 21 101 2.59 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
170.00 0.00 0.01 0.01 0.01 -0.69 -98.58% 0.00 134 699 2.67 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
172.50 0.00 0.01 0.01 0.01 -0.53 -98.15% 0.00 11 99 2.76 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
175.00 0.00 0.01 0.01 0.01 -0.38 -97.44% 0.00 117 1,672 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
177.50 0.00 0.01 0.01 0.01 -0.33 -97.06% 0.00 12 30 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
180.00 0.00 0.01 0.01 0.01 -0.29 -96.67% 0.00 161 1,260 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
185.00 0.00 0.01 0.01 0.01 -0.15 -93.75% 0.00 6 160 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
190.00 0.00 0.01 0.01 0.02 -0.08 -80.00% 0.00 1 62 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
195.00 0.00 0.01 0.01 0.07 0.00 0.00% 0.00 0 66 0.00 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:58 PM EST
200.00 0.00 0.01 0.01 0.01 -0.03 -75.00% 0.00 37 287 0.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 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
75.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 1,041 1,279 2.82 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
80.00 0.00 0.01 0.01 0.03 -0.07 -70.00% 0.00 444 324 2.41 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
85.00 0.00 0.02 0.01 0.01 -0.13 -92.86% 0.00 320 482 2.03 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
87.00 0.01 0.02 0.02 0.01 -0.27 -96.43% 0.00 102 6 1.95 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
88.00 0.01 0.26 0.14 0.01 -0.24 -96.00% 0.00 107 31 1.87 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
89.00 0.01 0.54 0.28 0.01 -0.21 -95.46% 0.00 86 35 2.45 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
90.00 0.01 0.03 0.02 0.03 -0.20 -86.96% 0.00 552 339 1.76 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
91.00 0.01 0.06 0.04 0.02 -0.19 -90.48% 0.00 3 8 1.77 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
92.00 0.01 0.13 0.07 0.02 -0.51 -96.23% 0.00 2 39 1.81 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
93.00 0.01 0.54 0.28 0.02 -0.30 -93.75% 0.00 49 86 2.08 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
94.00 0.01 0.05 0.03 0.02 -0.37 -94.88% 0.00 38 60 1.52 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
95.00 0.03 0.05 0.04 0.04 -0.39 -90.70% 0.00 200 1,103 1.59 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
96.00 0.01 0.35 0.18 0.02 -0.40 -95.24% 0.00 77 4 1.68 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
97.00 0.03 0.05 0.04 0.04 -0.44 -91.67% 0.00 74 81 1.37 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
98.00 0.01 0.08 0.05 0.04 -0.46 -92.00% 0.00 23 43 1.26 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
99.00 0.01 0.11 0.06 0.08 -0.53 -86.89% 0.00 4 27 1.23 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
100.00 0.03 0.08 0.06 0.05 -0.58 -92.07% 0.00 916 1,629 1.18 -0.01 0.00 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
101.00 0.01 0.16 0.09 0.08 -0.65 -89.05% 0.00 112 35 1.14 -0.01 0.01 -0.03 10/30/2025 10/30/2025 3:59:58 PM EST
102.00 0.04 0.55 0.30 0.09 -0.68 -88.32% 0.00 60 82 1.40 -0.02 0.01 -0.05 10/30/2025 10/30/2025 3:59:58 PM EST
103.00 0.04 0.74 0.39 0.11 -0.76 -87.36% 0.00 69 40 1.40 -0.03 0.01 -0.08 10/30/2025 10/30/2025 3:59:58 PM EST
104.00 0.06 0.53 0.30 0.20 -0.75 -78.95% 0.00 341 184 1.25 -0.04 0.02 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
105.00 0.17 0.24 0.21 0.23 -0.70 -75.27% 0.00 1,631 1,215 1.05 -0.06 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
106.00 0.25 0.58 0.42 0.34 -0.78 -69.65% 0.00 103 98 1.13 -0.09 0.03 -0.28 10/30/2025 10/30/2025 3:59:58 PM EST
107.00 0.34 0.50 0.42 0.30 -0.99 -76.75% 0.00 236 167 1.04 -0.12 0.04 -0.41 10/30/2025 10/30/2025 3:59:58 PM EST
108.00 0.50 0.85 0.68 0.60 -0.78 -56.53% 0.01 228 95 1.09 -0.16 0.04 -0.57 10/30/2025 10/30/2025 3:59:58 PM EST
109.00 0.69 0.89 0.79 0.89 -0.61 -40.67% 0.01 214 81 1.05 -0.20 0.05 -0.79 10/30/2025 10/30/2025 3:59:58 PM EST
110.00 0.90 1.12 1.01 1.12 -0.48 -30.00% 0.01 2,882 1,569 1.02 -0.26 0.06 -1.06 10/30/2025 10/30/2025 3:59:58 PM EST
111.00 1.30 1.45 1.38 1.40 -0.36 -20.46% 0.01 255 105 1.05 -0.32 0.06 -1.39 10/30/2025 10/30/2025 3:59:58 PM EST
112.00 1.52 1.91 1.72 1.51 -0.46 -23.35% 0.02 1,326 1,389 1.04 -0.38 0.06 -1.48 10/30/2025 10/30/2025 3:59:58 PM EST
113.00 1.35 2.61 1.98 2.12 0.00 0.00% 0.02 360 252 0.96 -0.44 0.07 -1.48 10/30/2025 10/30/2025 3:59:58 PM EST
114.00 2.47 3.25 2.86 2.97 +0.33 +12.50% 0.03 309 238 1.12 -0.51 0.07 -1.45 10/30/2025 10/30/2025 3:59:58 PM EST
115.00 2.92 4.00 3.46 3.50 +1.00 +40.00% 0.03 2,717 2,070 1.13 -0.57 0.06 -1.38 10/30/2025 10/30/2025 3:59:58 PM EST
116.00 3.55 4.50 4.03 3.45 +0.69 +25.00% 0.03 590 262 1.09 -0.64 0.06 -1.29 10/30/2025 10/30/2025 3:59:58 PM EST
117.00 3.90 5.35 4.63 4.10 +1.09 +36.22% 0.04 604 467 1.30 -0.70 0.06 -1.04 10/30/2025 10/30/2025 3:59:58 PM EST
118.00 4.50 6.20 5.35 5.20 +2.00 +62.50% 0.05 684 256 1.36 -0.75 0.05 -0.80 10/30/2025 10/30/2025 3:59:58 PM EST
119.00 5.60 7.15 6.38 6.15 +2.49 +68.04% 0.05 407 77 1.46 -0.80 0.04 -0.60 10/30/2025 10/30/2025 3:59:58 PM EST
120.00 6.85 8.00 7.43 7.70 +3.80 +97.44% 0.06 2,185 1,430 1.50 -0.84 0.04 -0.45 10/30/2025 10/30/2025 3:59:58 PM EST
121.00 7.45 9.15 8.30 9.00 +4.64 +106.43% 0.07 218 99 1.71 -0.87 0.03 -0.33 10/30/2025 10/30/2025 3:59:58 PM EST
122.00 7.65 10.20 8.93 8.97 +4.45 +98.46% 0.07 188 703 1.85 -0.90 0.03 -0.24 10/30/2025 10/30/2025 3:59:58 PM EST
123.00 8.45 10.95 9.70 10.25 +5.16 +101.38% 0.08 118 149 1.81 -0.93 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
124.00 9.40 12.15 10.78 8.25 +2.60 +46.02% 0.09 35 773 2.04 -0.95 0.02 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
125.00 10.50 13.25 11.88 11.00 +5.50 +100.00% 0.10 454 763 2.21 -0.96 0.01 -0.08 10/30/2025 10/30/2025 3:59:58 PM EST
126.00 11.25 14.25 12.75 13.75 +6.72 +95.59% 0.10 63 309 2.31 -0.97 0.01 -0.06 10/30/2025 10/30/2025 3:59:58 PM EST
127.00 12.35 15.25 13.80 14.90 +8.20 +122.39% 0.11 38 201 2.41 -0.98 0.01 -0.04 10/30/2025 10/30/2025 3:59:58 PM EST
128.00 13.40 16.25 14.83 14.20 +6.92 +95.06% 0.12 112 595 2.51 -0.99 0.01 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
129.00 14.30 17.10 15.70 13.00 +5.49 +73.11% 0.12 21 530 2.51 -0.99 0.00 -0.02 10/30/2025 10/30/2025 3:59:58 PM EST
130.00 15.40 18.25 16.83 17.81 +9.76 +121.25% 0.13 784 1,724 2.71 -0.99 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
131.00 16.25 19.30 17.78 17.05 +8.10 +90.51% 0.14 36 636 2.83 -1.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
132.00 17.30 20.25 18.78 19.00 +10.20 +115.91% 0.14 72 102 2.89 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
133.00 18.25 21.00 19.63 20.63 +10.92 +112.47% 0.15 107 874 2.80 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
134.00 19.30 22.20 20.75 20.50 +10.75 +110.26% 0.15 232 792 3.04 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
135.00 20.20 22.65 21.43 21.00 +10.48 +99.62% 0.16 271 474 2.67 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
136.00 21.40 24.20 22.80 19.05 +7.65 +67.11% 0.17 221 135 3.21 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
137.00 22.35 25.20 23.78 20.20 +7.45 +58.44% 0.17 2 55 3.29 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
138.00 23.30 26.20 24.75 26.25 +13.13 +100.08% 0.18 1 31 3.38 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
139.00 24.40 26.95 25.68 14.25 0.00 0.00% 0.18 0 51 3.26 -1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:58 PM EST
140.00 25.45 28.20 26.83 25.25 +11.58 +84.72% 0.19 9 55 3.54 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
141.00 26.40 29.40 27.90 17.00 0.00 0.00% 0.20 0 10 3.77 -1.00 0.00 0.00 10/27/2025 10/30/2025 3:59:58 PM EST
142.00 27.45 30.20 28.83 20.50 +5.65 +38.05% 0.20 5 37 3.70 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
143.00 28.40 31.30 29.85 15.05 0.00 0.00% 0.21 0 10 3.86 -1.00 0.00 0.00 10/20/2025 10/30/2025 3:59:58 PM EST
144.00 29.40 32.20 30.80 17.98 0.00 0.00% 0.21 0 3 3.86 -1.00 0.00 0.00 10/21/2025 10/30/2025 3:59:58 PM EST
145.00 30.40 32.95 31.68 16.67 0.00 0.00% 0.22 0 5 3.72 -1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:58 PM EST
146.00 31.40 34.20 32.80 25.20 +7.95 +46.09% 0.22 2 6 4.01 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
147.00 32.40 34.95 33.68 % 0.23 0 0 3.86 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
148.00 33.45 36.20 34.83 31.10 +12.10 +63.69% 0.24 36 11 4.15 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
149.00 34.35 36.95 35.65 32.10 % 0.24 13 0 4.00 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
150.00 35.30 37.95 36.63 32.60 +12.17 +59.57% 0.24 32 24 4.07 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
152.50 37.90 40.70 39.30 % 0.26 0 0 4.48 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
155.00 40.40 42.95 41.68 39.55 +16.35 +70.48% 0.27 1 6 4.41 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
157.50 42.90 45.45 44.18 39.25 +10.30 +35.58% 0.28 7 1 4.57 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
160.00 45.35 47.95 46.65 28.50 0.00 0.00% 0.29 0 1 4.73 -1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:58 PM EST
162.50 47.95 50.70 49.33 46.10 % 0.30 11 0 5.13 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
165.00 50.35 53.20 51.78 % 0.31 0 0 5.29 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
167.50 52.85 55.55 54.20 % 0.32 0 0 5.29 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
170.00 55.35 58.20 56.78 49.60 +9.70 +24.32% 0.33 3 1 5.59 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
172.50 57.90 60.55 59.23 % 0.34 0 0 5.58 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
175.00 60.35 63.05 61.70 % 0.35 0 0 5.72 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
177.50 62.85 65.45 64.15 % 0.36 0 0 5.74 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
180.00 65.35 67.95 66.65 % 0.37 0 0 5.88 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
185.00 70.40 72.95 71.68 % 0.39 0 0 6.13 -1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
190.00 75.30 77.65 76.48 72.15 % 0.40 14 0 5.97 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
195.00 80.35 82.95 81.65 78.40 % 0.42 1 0 6.63 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST
200.00 85.25 87.95 86.60 81.95 % 0.43 5 0 6.87 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:58 PM EST