Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $143.90 as of 10/30/2025 6:03:29 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
65.00 71.75 75.30 73.53 81.33 0.00 0.00% 1.13 0 20 3.76 1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:43 PM EST
70.00 66.80 70.30 68.55 70.22 +11.14 +18.86% 0.98 1 12 3.44 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
75.00 61.50 64.40 62.95 63.85 -7.87 -10.98% 0.84 13 100 2.71 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
80.00 56.95 60.35 58.65 60.30 0.00 0.00% 0.73 0 21 2.89 1.00 0.00 0.00 10/24/2025 10/30/2025 3:59:43 PM EST
85.00 52.35 55.40 53.88 54.24 0.00 0.00% 0.63 0 115 2.64 1.00 0.00 -0.01 10/24/2025 10/30/2025 3:59:43 PM EST
90.00 46.95 50.45 48.70 51.32 -5.68 -9.97% 0.54 1 9 2.41 1.00 0.00 -0.03 10/30/2025 10/30/2025 3:59:43 PM EST
95.00 42.00 45.50 43.75 45.00 -6.59 -12.78% 0.46 6 41 2.18 0.99 0.00 -0.06 10/30/2025 10/30/2025 3:59:43 PM EST
100.00 37.80 39.75 38.78 39.06 -5.93 -13.19% 0.39 168 107 1.97 0.98 0.00 -0.09 10/30/2025 10/30/2025 3:59:43 PM EST
101.00 36.05 38.95 37.50 % 0.37 0 0 1.74 0.98 0.00 -0.09 10/30/2025 3:59:43 PM EST
102.00 35.20 37.95 36.58 % 0.36 0 0 1.70 0.97 0.00 -0.11 10/30/2025 3:59:43 PM EST
103.00 34.05 37.60 35.83 % 0.35 0 2 1.85 0.97 0.00 -0.10 10/30/2025 3:59:43 PM EST
104.00 33.55 36.65 35.10 % 0.34 0 0 1.81 0.97 0.00 -0.11 10/30/2025 3:59:43 PM EST
105.00 33.15 35.50 34.33 36.10 -3.90 -9.75% 0.33 144 46 1.72 0.96 0.00 -0.12 10/30/2025 10/30/2025 3:59:43 PM EST
106.00 31.25 34.70 32.98 % 0.31 0 0 1.74 0.96 0.00 -0.13 10/30/2025 3:59:43 PM EST
107.00 30.25 33.75 32.00 36.57 -2.54 -6.50% 0.30 1 1 1.71 0.95 0.00 -0.15 10/30/2025 10/30/2025 3:59:43 PM EST
108.00 29.85 31.80 30.83 32.68 % 0.29 2 2 1.41 0.95 0.00 -0.15 10/30/2025 10/30/2025 3:59:43 PM EST
109.00 28.90 30.85 29.88 30.35 -9.15 -23.17% 0.27 18 2 1.38 0.94 0.01 -0.17 10/30/2025 10/30/2025 3:59:43 PM EST
110.00 28.10 29.75 28.93 29.90 -7.51 -20.08% 0.26 2 59 1.32 0.94 0.01 -0.17 10/30/2025 10/30/2025 3:59:43 PM EST
111.00 27.05 28.90 27.98 29.10 -5.27 -15.34% 0.25 2 2 1.32 0.94 0.01 -0.18 10/30/2025 10/30/2025 3:59:43 PM EST
112.00 26.10 28.00 27.05 26.70 -9.25 -25.73% 0.24 4 65 1.30 0.93 0.01 -0.19 10/30/2025 10/30/2025 3:59:43 PM EST
113.00 25.00 27.00 26.00 26.00 -8.95 -25.61% 0.23 4 23 1.26 0.92 0.01 -0.20 10/30/2025 10/30/2025 3:59:43 PM EST
114.00 24.25 26.15 25.20 25.70 -7.90 -23.52% 0.22 3 46 1.26 0.92 0.01 -0.21 10/30/2025 10/30/2025 3:59:43 PM EST
115.00 23.50 25.10 24.30 25.90 -6.05 -18.94% 0.21 15 94 0.98 0.91 0.01 -0.23 10/30/2025 10/30/2025 3:59:43 PM EST
116.00 22.45 24.35 23.40 26.10 -5.45 -17.28% 0.20 1 16 0.95 0.90 0.01 -0.24 10/30/2025 10/30/2025 3:59:43 PM EST
117.00 21.60 23.45 22.53 30.52 0.00 0.00% 0.19 0 76 0.97 0.89 0.01 -0.25 10/28/2025 10/30/2025 3:59:43 PM EST
118.00 20.70 22.55 21.63 23.52 -6.02 -20.38% 0.18 1 203 0.97 0.88 0.01 -0.26 10/30/2025 10/30/2025 3:59:43 PM EST
119.00 19.90 21.65 20.78 25.60 0.00 0.00% 0.17 0 15 0.98 0.87 0.01 -0.27 10/29/2025 10/30/2025 3:59:43 PM EST
120.00 19.65 20.60 20.13 20.07 -7.13 -26.22% 0.17 5 204 1.03 0.86 0.01 -0.29 10/30/2025 10/30/2025 3:59:43 PM EST
121.00 18.25 19.95 19.10 21.32 -6.43 -23.18% 0.16 2 34 0.98 0.85 0.01 -0.30 10/30/2025 10/30/2025 3:59:43 PM EST
122.00 17.40 19.10 18.25 21.58 -1.32 -5.77% 0.15 2 73 0.97 0.83 0.01 -0.31 10/30/2025 10/30/2025 3:59:43 PM EST
123.00 16.60 18.30 17.45 17.11 -8.72 -33.76% 0.14 6 75 0.96 0.82 0.01 -0.33 10/30/2025 10/30/2025 3:59:43 PM EST
124.00 15.95 17.45 16.70 15.90 -6.03 -27.50% 0.13 69 165 0.96 0.81 0.01 -0.34 10/30/2025 10/30/2025 3:59:43 PM EST
125.00 15.25 16.55 15.90 17.87 -3.25 -15.39% 0.13 11 371 0.96 0.79 0.02 -0.35 10/30/2025 10/30/2025 3:59:43 PM EST
126.00 14.35 15.90 15.13 15.10 -6.52 -30.16% 0.12 11 683 0.95 0.77 0.02 -0.37 10/30/2025 10/30/2025 3:59:43 PM EST
127.00 13.60 15.15 14.38 14.43 -6.62 -31.45% 0.11 53 523 0.95 0.76 0.02 -0.38 10/30/2025 10/30/2025 3:59:43 PM EST
128.00 13.00 14.45 13.73 16.50 -3.27 -16.54% 0.11 2 162 0.96 0.74 0.02 -0.39 10/30/2025 10/30/2025 3:59:43 PM EST
129.00 12.25 13.70 12.98 14.50 -4.95 -25.45% 0.10 87 153 0.94 0.72 0.02 -0.41 10/30/2025 10/30/2025 3:59:43 PM EST
130.00 11.75 12.90 12.33 12.56 -4.54 -26.55% 0.09 8,161 1,012 0.95 0.70 0.02 -0.42 10/30/2025 10/30/2025 3:59:43 PM EST
131.00 10.95 12.20 11.58 11.90 -5.31 -30.86% 0.09 117 1,135 0.93 0.68 0.02 -0.43 10/30/2025 10/30/2025 3:59:43 PM EST
132.00 10.35 11.70 11.03 10.80 -3.87 -26.38% 0.08 29 126 0.94 0.66 0.02 -0.44 10/30/2025 10/30/2025 3:59:43 PM EST
133.00 10.25 11.05 10.65 10.15 -5.20 -33.88% 0.08 38 245 0.97 0.64 0.02 -0.45 10/30/2025 10/30/2025 3:59:43 PM EST
134.00 9.65 10.50 10.08 9.37 -5.13 -35.38% 0.08 49 195 0.97 0.62 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
135.00 9.10 9.35 9.23 9.35 -4.64 -33.17% 0.07 456 964 0.93 0.60 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
136.00 8.55 9.20 8.88 8.70 -4.70 -35.08% 0.07 166 368 0.95 0.57 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
137.00 8.00 8.65 8.33 8.45 -5.20 -38.10% 0.06 94 381 0.94 0.55 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
138.00 7.50 7.95 7.73 7.72 -4.68 -37.75% 0.06 302 402 0.93 0.53 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
139.00 7.00 7.40 7.20 7.20 -2.90 -28.72% 0.05 209 334 0.93 0.51 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
140.00 6.55 6.80 6.68 6.60 -4.20 -38.89% 0.05 898 2,371 0.91 0.49 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
141.00 6.10 6.45 6.28 6.20 -4.45 -41.79% 0.04 391 2,390 0.92 0.47 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
142.00 5.70 6.15 5.93 5.80 -3.60 -38.30% 0.04 451 1,526 0.92 0.45 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
143.00 5.30 5.80 5.55 5.50 -3.95 -41.80% 0.04 293 312 0.92 0.43 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
144.00 4.90 5.10 5.00 5.04 -3.66 -42.07% 0.03 256 461 0.90 0.41 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
145.00 4.60 4.70 4.65 4.65 -3.51 -43.02% 0.03 1,986 2,364 0.90 0.39 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
146.00 4.20 4.35 4.28 4.35 -3.80 -46.63% 0.03 156 851 0.90 0.37 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
147.00 3.90 4.10 4.00 4.00 -3.06 -43.35% 0.03 454 1,014 0.90 0.35 0.02 -0.45 10/30/2025 10/30/2025 3:59:43 PM EST
148.00 3.60 3.80 3.70 3.76 -2.99 -44.30% 0.03 296 1,475 0.90 0.34 0.02 -0.44 10/30/2025 10/30/2025 3:59:43 PM EST
149.00 3.35 3.60 3.48 3.47 -2.93 -45.79% 0.02 330 969 0.90 0.32 0.02 -0.43 10/30/2025 10/30/2025 3:59:43 PM EST
150.00 3.10 3.20 3.15 3.20 -2.84 -47.02% 0.02 6,450 3,905 0.90 0.30 0.02 -0.42 10/30/2025 10/30/2025 3:59:43 PM EST
152.50 2.51 2.73 2.62 2.59 -2.76 -51.59% 0.02 259 1,578 0.90 0.26 0.02 -0.40 10/30/2025 10/30/2025 3:59:43 PM EST
155.00 2.04 2.22 2.13 2.03 -2.27 -52.80% 0.01 684 2,272 0.90 0.22 0.02 -0.36 10/30/2025 10/30/2025 3:59:43 PM EST
157.50 1.71 1.80 1.76 1.73 -2.02 -53.87% 0.01 138 2,125 0.91 0.19 0.01 -0.33 10/30/2025 10/30/2025 3:59:43 PM EST
160.00 1.40 1.54 1.47 1.44 -1.63 -53.10% 0.01 910 3,918 0.92 0.16 0.01 -0.30 10/30/2025 10/30/2025 3:59:43 PM EST
162.50 1.09 1.33 1.21 1.21 -1.39 -53.47% 0.01 1,290 212 0.93 0.14 0.01 -0.27 10/30/2025 10/30/2025 3:59:43 PM EST
165.00 0.93 1.10 1.02 1.04 -1.18 -53.16% 0.01 3,267 1,886 0.94 0.11 0.01 -0.24 10/30/2025 10/30/2025 3:59:43 PM EST
167.50 0.76 0.93 0.85 0.82 -0.98 -54.45% 0.01 273 918 0.95 0.10 0.01 -0.21 10/30/2025 10/30/2025 3:59:43 PM EST
170.00 0.65 0.71 0.68 0.68 -0.90 -56.97% 0.00 290 2,637 0.95 0.08 0.01 -0.18 10/30/2025 10/30/2025 3:59:43 PM EST
172.50 0.53 0.65 0.59 0.60 -0.73 -54.89% 0.00 128 250 0.97 0.07 0.01 -0.16 10/30/2025 10/30/2025 3:59:43 PM EST
175.00 0.41 0.55 0.48 0.48 -0.63 -56.76% 0.00 366 1,716 0.97 0.05 0.01 -0.14 10/30/2025 10/30/2025 3:59:43 PM EST
177.50 0.32 0.52 0.42 0.40 -0.60 -60.00% 0.00 50 7 0.99 0.04 0.00 -0.12 10/30/2025 10/30/2025 3:59:43 PM EST
180.00 0.30 0.43 0.37 0.34 -0.43 -55.85% 0.00 271 1,745 1.01 0.04 0.00 -0.10 10/30/2025 10/30/2025 3:59:43 PM EST
182.50 0.19 0.45 0.32 0.29 -0.39 -57.36% 0.00 3 3 1.02 0.03 0.00 -0.08 10/30/2025 10/30/2025 3:59:43 PM EST
185.00 0.06 0.38 0.22 0.26 -0.30 -53.58% 0.00 43 740 0.97 0.03 0.00 -0.07 10/30/2025 10/30/2025 3:59:43 PM EST
187.50 0.00 0.37 0.19 0.20 -0.36 -64.29% 0.00 2 21 1.13 0.02 0.00 -0.06 10/30/2025 10/30/2025 3:59:43 PM EST
190.00 0.05 0.32 0.19 0.20 -0.15 -42.86% 0.00 112 738 1.01 0.02 0.00 -0.05 10/30/2025 10/30/2025 3:59:43 PM EST
192.50 0.00 0.21 0.11 0.11 % 0.00 5 0 1.10 0.01 0.00 -0.04 10/30/2025 10/30/2025 3:59:43 PM EST
195.00 0.00 0.16 0.08 0.11 -0.19 -63.34% 0.00 15 303 1.14 0.01 0.00 -0.03 10/30/2025 10/30/2025 3:59:43 PM EST
197.50 0.01 0.14 0.08 % 0.00 0 0 1.01 0.01 0.00 -0.03 10/30/2025 3:59:43 PM EST
200.00 0.07 0.23 0.15 0.12 -0.12 -50.00% 0.00 186 1,763 1.13 0.01 0.00 -0.02 10/30/2025 10/30/2025 3:59:43 PM EST
205.00 0.01 0.17 0.09 0.03 -0.16 -84.22% 0.00 2 97 1.07 0.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:43 PM EST
210.00 0.00 0.10 0.05 0.07 -0.03 -30.00% 0.00 25 703 1.21 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:43 PM EST
215.00 0.02 0.07 0.05 0.07 -0.05 -41.67% 0.00 22 75 1.14 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:43 PM EST
220.00 0.00 0.12 0.06 0.08 0.00 0.00% 0.00 0 120 1.35 0.00 0.00 0.00 10/28/2025 10/30/2025 3:59:43 PM EST
225.00 0.00 0.16 0.08 0.06 0.00 0.00% 0.00 0 87 1.27 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:43 PM EST
230.00 0.00 0.10 0.05 0.03 -0.10 -76.93% 0.00 1 239 1.43 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
235.00 0.00 0.12 0.06 0.03 0.00 0.00% 0.00 0 32 1.51 0.00 0.00 0.00 10/28/2025 10/30/2025 3:59:43 PM EST
240.00 0.00 0.10 0.05 0.04 0.00 0.00% 0.00 0 41 1.53 0.00 0.00 0.00 10/27/2025 10/30/2025 3:59:43 PM EST
245.00 0.02 0.14 0.08 0.03 0.00 0.00% 0.00 0 23 1.49 0.00 0.00 0.00 10/24/2025 10/30/2025 3:59:43 PM EST
250.00 0.00 0.14 0.07 0.05 0.00 0.00% 0.00 0 140 1.69 0.00 0.00 0.00 10/28/2025 10/30/2025 3:59:43 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
65.00 0.01 0.02 0.02 0.02 +0.01 +100.00% 0.00 41 13 1.78 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
70.00 0.02 0.04 0.03 0.04 +0.01 +33.34% 0.00 37 362 1.72 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
75.00 0.03 0.11 0.07 0.08 +0.05 +166.67% 0.00 18 239 1.70 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
80.00 0.05 0.15 0.10 0.05 +0.02 +66.67% 0.00 64 250 1.61 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:43 PM EST
85.00 0.07 0.12 0.10 0.10 +0.03 +42.86% 0.00 44 132 1.45 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:43 PM EST
90.00 0.08 0.15 0.12 0.15 +0.09 +150.00% 0.00 6,437 348 1.36 0.00 0.00 -0.03 10/30/2025 10/30/2025 3:59:43 PM EST
95.00 0.10 0.21 0.16 0.17 +0.06 +54.55% 0.00 66 1,487 1.24 -0.01 0.00 -0.06 10/30/2025 10/30/2025 3:59:43 PM EST
100.00 0.18 0.25 0.22 0.21 +0.04 +23.53% 0.00 134 886 1.14 -0.02 0.00 -0.09 10/30/2025 10/30/2025 3:59:43 PM EST
101.00 0.17 0.42 0.30 0.22 0.00 0.00% 0.00 0 3 1.17 -0.02 0.00 -0.09 10/29/2025 10/30/2025 3:59:43 PM EST
102.00 0.05 0.45 0.25 0.24 0.00 0.00% 0.00 50 0 1.06 -0.03 0.00 -0.11 10/30/2025 10/30/2025 3:59:43 PM EST
103.00 0.20 0.47 0.34 0.31 +0.08 +34.79% 0.00 10 2 1.13 -0.03 0.00 -0.10 10/30/2025 10/30/2025 3:59:43 PM EST
104.00 0.22 0.47 0.35 % 0.00 0 0 1.11 -0.03 0.00 -0.11 10/30/2025 3:59:43 PM EST
105.00 0.25 0.42 0.34 0.33 +0.07 +26.93% 0.00 70 631 1.08 -0.04 0.00 -0.12 10/30/2025 10/30/2025 3:59:43 PM EST
106.00 0.27 0.56 0.42 0.34 % 0.00 3 0 1.09 -0.04 0.00 -0.13 10/30/2025 10/30/2025 3:59:43 PM EST
107.00 0.25 0.44 0.35 0.35 0.00 0.00% 0.00 0 18 1.02 -0.05 0.00 -0.15 10/29/2025 10/30/2025 3:59:43 PM EST
108.00 0.30 0.47 0.39 0.46 +0.08 +21.06% 0.00 82 1 1.01 -0.05 0.00 -0.15 10/30/2025 10/30/2025 3:59:43 PM EST
109.00 0.27 0.52 0.40 0.43 +0.03 +7.50% 0.00 45 16 0.98 -0.06 0.01 -0.17 10/30/2025 10/30/2025 3:59:43 PM EST
110.00 0.49 0.57 0.53 0.52 +0.06 +13.05% 0.00 263 1,230 1.00 -0.06 0.01 -0.17 10/30/2025 10/30/2025 3:59:43 PM EST
111.00 0.49 0.63 0.56 0.58 +0.13 +28.89% 0.01 19 1,012 1.00 -0.06 0.01 -0.18 10/30/2025 10/30/2025 3:59:43 PM EST
112.00 0.55 0.73 0.64 0.56 +0.06 +12.00% 0.01 75 391 1.00 -0.07 0.01 -0.19 10/30/2025 10/30/2025 3:59:43 PM EST
113.00 0.62 0.78 0.70 0.71 +0.09 +14.52% 0.01 4 185 0.98 -0.08 0.01 -0.20 10/30/2025 10/30/2025 3:59:43 PM EST
114.00 0.72 0.86 0.79 0.79 +0.23 +41.08% 0.01 156 145 0.98 -0.08 0.01 -0.21 10/30/2025 10/30/2025 3:59:43 PM EST
115.00 0.83 0.97 0.90 0.91 +0.24 +35.83% 0.01 287 986 0.98 -0.09 0.01 -0.23 10/30/2025 10/30/2025 3:59:43 PM EST
116.00 0.92 1.01 0.97 0.95 +0.29 +43.94% 0.01 26 433 0.97 -0.10 0.01 -0.24 10/30/2025 10/30/2025 3:59:43 PM EST
117.00 1.05 1.24 1.15 1.10 +0.25 +29.42% 0.01 61 360 0.97 -0.11 0.01 -0.25 10/30/2025 10/30/2025 3:59:43 PM EST
118.00 1.09 1.30 1.20 1.24 +0.39 +45.89% 0.01 78 951 0.95 -0.12 0.01 -0.26 10/30/2025 10/30/2025 3:59:43 PM EST
119.00 1.30 1.44 1.37 1.29 +0.31 +31.64% 0.01 55 576 0.96 -0.13 0.01 -0.27 10/30/2025 10/30/2025 3:59:43 PM EST
120.00 1.50 1.55 1.53 1.54 +0.49 +46.67% 0.01 741 2,707 0.96 -0.14 0.01 -0.29 10/30/2025 10/30/2025 3:59:43 PM EST
121.00 1.57 1.76 1.67 1.70 +0.68 +66.67% 0.01 90 357 0.94 -0.15 0.01 -0.30 10/30/2025 10/30/2025 3:59:43 PM EST
122.00 1.74 1.94 1.84 1.83 +0.52 +39.70% 0.02 120 431 0.94 -0.17 0.01 -0.31 10/30/2025 10/30/2025 3:59:43 PM EST
123.00 2.00 2.10 2.05 2.05 +0.67 +48.56% 0.02 69 474 0.94 -0.18 0.01 -0.33 10/30/2025 10/30/2025 3:59:43 PM EST
124.00 2.20 2.39 2.30 2.25 +0.65 +40.63% 0.02 129 299 0.94 -0.19 0.01 -0.34 10/30/2025 10/30/2025 3:59:43 PM EST
125.00 2.38 2.60 2.49 2.52 +0.79 +45.67% 0.02 654 1,778 0.93 -0.21 0.02 -0.35 10/30/2025 10/30/2025 3:59:43 PM EST
126.00 2.70 2.80 2.75 2.88 +0.99 +52.39% 0.02 119 297 0.93 -0.23 0.02 -0.37 10/30/2025 10/30/2025 3:59:43 PM EST
127.00 3.00 3.15 3.08 3.00 +0.88 +41.51% 0.02 149 1,024 0.94 -0.24 0.02 -0.38 10/30/2025 10/30/2025 3:59:43 PM EST
128.00 3.30 3.40 3.35 3.35 +1.19 +55.10% 0.03 258 494 0.94 -0.26 0.02 -0.39 10/30/2025 10/30/2025 3:59:43 PM EST
129.00 3.60 3.75 3.68 3.60 +1.29 +55.85% 0.03 137 835 0.94 -0.28 0.02 -0.41 10/30/2025 10/30/2025 3:59:43 PM EST
130.00 3.95 4.05 4.00 4.00 +1.41 +54.44% 0.03 9,969 3,340 0.93 -0.30 0.02 -0.42 10/30/2025 10/30/2025 3:59:43 PM EST
131.00 4.15 4.40 4.28 4.30 +1.51 +54.13% 0.03 153 851 0.92 -0.32 0.02 -0.43 10/30/2025 10/30/2025 3:59:43 PM EST
132.00 4.60 4.80 4.70 4.80 +1.80 +60.00% 0.04 243 643 0.91 -0.34 0.02 -0.44 10/30/2025 10/30/2025 3:59:43 PM EST
133.00 5.00 5.25 5.13 5.05 +1.55 +44.29% 0.04 125 429 0.93 -0.36 0.02 -0.45 10/30/2025 10/30/2025 3:59:43 PM EST
134.00 5.40 5.60 5.50 5.50 +1.65 +42.86% 0.04 202 367 0.92 -0.38 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
135.00 5.80 6.05 5.93 5.93 +1.93 +48.25% 0.04 903 1,582 0.92 -0.40 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
136.00 5.95 6.80 6.38 6.40 +1.99 +45.13% 0.05 121 261 0.92 -0.43 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
137.00 6.70 7.30 7.00 6.67 +1.85 +38.39% 0.05 125 434 0.93 -0.45 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
138.00 7.15 7.65 7.40 7.35 +2.17 +41.90% 0.05 582 377 0.92 -0.47 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
139.00 7.65 8.25 7.95 7.90 +2.30 +41.08% 0.06 93 332 0.92 -0.49 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
140.00 8.20 8.50 8.35 8.29 +2.44 +41.71% 0.06 1,278 1,953 0.90 -0.51 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
141.00 8.75 9.05 8.90 8.89 +2.89 +48.17% 0.06 333 277 0.90 -0.53 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
142.00 9.35 9.95 9.65 9.35 +2.33 +33.20% 0.07 205 658 0.92 -0.55 0.02 -0.48 10/30/2025 10/30/2025 3:59:43 PM EST
143.00 9.60 10.60 10.10 9.88 +2.69 +37.42% 0.07 395 1,145 0.90 -0.57 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
144.00 10.60 11.00 10.80 10.75 +3.25 +43.34% 0.08 95 152 0.91 -0.59 0.02 -0.47 10/30/2025 10/30/2025 3:59:43 PM EST
145.00 11.00 11.65 11.33 11.41 +2.90 +34.08% 0.08 215 481 0.89 -0.61 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
146.00 11.85 12.45 12.15 12.06 +2.77 +29.82% 0.08 63 354 0.91 -0.63 0.02 -0.46 10/30/2025 10/30/2025 3:59:43 PM EST
147.00 12.40 13.05 12.73 12.45 +3.59 +40.52% 0.09 183 373 0.89 -0.65 0.02 -0.45 10/30/2025 10/30/2025 3:59:43 PM EST
148.00 13.25 13.75 13.50 13.38 +3.95 +41.89% 0.09 48 1,075 0.90 -0.66 0.02 -0.44 10/30/2025 10/30/2025 3:59:43 PM EST
149.00 13.40 14.75 14.08 11.72 +0.45 +4.00% 0.09 5 540 0.88 -0.68 0.02 -0.43 10/30/2025 10/30/2025 3:59:43 PM EST
150.00 14.25 15.35 14.80 14.69 +3.29 +28.86% 0.10 375 688 0.88 -0.70 0.02 -0.42 10/30/2025 10/30/2025 3:59:43 PM EST
152.50 15.80 17.45 16.63 13.20 +0.35 +2.73% 0.11 21 67 0.86 -0.74 0.02 -0.40 10/30/2025 10/30/2025 3:59:43 PM EST
155.00 18.10 19.40 18.75 16.68 +1.55 +10.25% 0.12 24 171 0.87 -0.78 0.02 -0.36 10/30/2025 10/30/2025 3:59:43 PM EST
157.50 19.80 21.60 20.70 20.45 +5.75 +39.12% 0.13 3 78 0.82 -0.81 0.01 -0.33 10/30/2025 10/30/2025 3:59:43 PM EST
160.00 22.35 23.70 23.03 21.48 +4.38 +25.62% 0.14 1 24 0.86 -0.84 0.01 -0.30 10/30/2025 10/30/2025 3:59:43 PM EST
162.50 24.40 26.05 25.23 18.75 0.00 0.00% 0.16 0 31 0.81 -0.86 0.01 -0.27 10/27/2025 10/30/2025 3:59:43 PM EST
165.00 26.65 28.20 27.43 27.35 +6.67 +32.26% 0.17 5 11 1.06 -0.89 0.01 -0.24 10/30/2025 10/30/2025 3:59:43 PM EST
167.50 28.75 30.65 29.70 29.75 % 0.18 5 0 1.11 -0.90 0.01 -0.21 10/30/2025 10/30/2025 3:59:43 PM EST
170.00 31.45 32.90 32.18 32.00 +6.95 +27.75% 0.19 4 30 1.10 -0.92 0.01 -0.18 10/30/2025 10/30/2025 3:59:43 PM EST
172.50 32.90 35.90 34.40 28.00 0.00 0.00% 0.20 0 1 1.28 -0.93 0.01 -0.16 10/29/2025 10/30/2025 3:59:43 PM EST
175.00 35.15 39.05 37.10 50.75 0.00 0.00% 0.21 0 12 1.47 -0.95 0.01 -0.14 10/22/2025 10/30/2025 3:59:43 PM EST
177.50 37.55 41.10 39.33 % 0.22 0 0 1.43 -0.96 0.00 -0.12 10/30/2025 3:59:43 PM EST
180.00 40.00 43.80 41.90 34.60 0.00 0.00% 0.23 0 40 1.53 -0.96 0.00 -0.10 10/28/2025 10/30/2025 3:59:43 PM EST
182.50 42.45 45.90 44.18 % 0.24 0 0 1.49 -0.97 0.00 -0.08 10/30/2025 3:59:43 PM EST
185.00 44.90 48.10 46.50 38.65 0.00 0.00% 0.25 0 20 1.46 -0.97 0.00 -0.07 10/27/2025 10/30/2025 3:59:43 PM EST
187.50 47.35 50.80 49.08 % 0.26 0 0 1.57 -0.98 0.00 -0.06 10/30/2025 3:59:43 PM EST
190.00 49.85 53.65 51.75 63.00 0.00 0.00% 0.27 0 11 1.70 -0.98 0.00 -0.05 10/17/2025 10/30/2025 3:59:43 PM EST
192.50 52.30 55.80 54.05 % 0.28 0 0 1.66 -0.99 0.00 -0.04 10/30/2025 3:59:43 PM EST
195.00 54.80 58.45 56.63 % 0.29 0 0 1.74 -0.99 0.00 -0.03 10/30/2025 3:59:43 PM EST
197.50 57.30 60.80 59.05 % 0.30 0 0 1.75 -0.99 0.00 -0.03 10/30/2025 3:59:43 PM EST
200.00 59.80 63.30 61.55 53.00 0.00 0.00% 0.31 0 0 1.80 -0.99 0.00 -0.02 10/6/2025 10/30/2025 3:59:43 PM EST
205.00 64.80 68.30 66.55 % 0.32 0 0 1.88 -1.00 0.00 -0.02 10/30/2025 3:59:43 PM EST
210.00 69.80 73.45 71.63 % 0.34 0 0 2.01 -1.00 0.00 -0.01 10/30/2025 3:59:43 PM EST
215.00 74.80 78.45 76.63 68.10 0.00 0.00% 0.36 0 0 2.09 -1.00 0.00 -0.01 10/27/2025 10/30/2025 3:59:43 PM EST
220.00 79.80 83.45 81.63 % 0.37 0 0 2.16 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
225.00 84.80 88.45 86.63 % 0.39 0 0 2.24 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
230.00 89.80 93.45 91.63 % 0.40 0 0 2.31 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
235.00 94.80 98.45 96.63 % 0.41 0 0 2.38 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
240.00 99.80 103.30 101.55 % 0.42 0 0 2.40 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
245.00 104.80 108.30 106.55 % 0.43 0 0 2.47 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST
250.00 109.80 113.30 111.55 % 0.45 0 0 2.53 -1.00 0.00 0.00 10/30/2025 3:59:43 PM EST