Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $145.87 as of 10/3/2025 4:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 129.30 | 132.75 | 131.03 | 120.50 | 0.00 | 0.00% | 7.28 | 0 | 55 | 3.96 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 128.30 | 131.70 | 130.00 | 106.90 | 0.00 | 0.00% | 6.84 | 0 | 22 | 3.82 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 127.70 | 130.75 | 129.23 | 80.40 | 0.00 | 0.00% | 6.46 | 0 | 244 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 126.95 | 129.65 | 128.30 | 101.21 | 0.00 | 0.00% | 6.11 | 0 | 59 | 3.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 125.30 | 128.75 | 127.03 | 81.75 | 0.00 | 0.00% | 5.77 | 0 | 36 | 3.56 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 124.05 | 127.75 | 125.90 | 100.11 | 0.00 | 0.00% | 5.47 | 0 | 40 | 3.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 123.95 | 126.25 | 125.10 | 99.00 | 0.00 | 0.00% | 5.21 | 0 | 129 | 3.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 122.50 | 125.00 | 123.75 | 124.75 | +31.12 | +33.24% | 4.95 | 1 | 241 | 3.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 121.45 | 124.05 | 122.75 | 97.23 | 0.00 | 0.00% | 4.72 | 0 | 149 | 2.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 119.75 | 122.75 | 121.25 | 98.35 | 0.00 | 0.00% | 4.49 | 0 | 67 | 2.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 119.50 | 121.60 | 120.55 | 87.20 | 0.00 | 0.00% | 4.31 | 0 | 71 | 2.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 118.65 | 120.95 | 119.80 | 86.44 | 0.00 | 0.00% | 4.13 | 0 | 191 | 2.39 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 117.70 | 120.25 | 118.98 | 120.13 | +25.80 | +27.36% | 3.97 | 2 | 104 | 2.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 117.20 | 118.40 | 117.80 | 118.04 | +8.29 | +7.56% | 3.80 | 1 | 102 | 2.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 115.20 | 117.45 | 116.33 | 90.92 | 0.00 | 0.00% | 3.64 | 0 | 34 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 114.55 | 117.80 | 116.18 | 83.45 | 0.00 | 0.00% | 3.52 | 0 | 51 | 2.79 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 114.15 | 116.80 | 115.48 | 95.95 | 0.00 | 0.00% | 3.40 | 0 | 131 | 2.33 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 112.70 | 114.65 | 113.68 | 104.10 | 0.00 | 0.00% | 3.25 | 0 | 1,873 | 2.59 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 111.90 | 114.35 | 113.13 | 80.70 | 0.00 | 0.00% | 3.14 | 0 | 229 | 2.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 110.85 | 113.80 | 112.33 | 101.05 | 0.00 | 0.00% | 3.04 | 0 | 380 | 2.59 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 109.70 | 112.60 | 111.15 | 80.50 | 0.00 | 0.00% | 2.93 | 0 | 225 | 2.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:01 PM EST |
| 39.00 | 108.90 | 110.60 | 109.75 | 83.55 | 0.00 | 0.00% | 2.81 | 0 | 167 | 2.30 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 107.75 | 109.80 | 108.78 | 106.50 | +8.40 | +8.57% | 2.72 | 1 | 792 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 106.65 | 108.95 | 107.80 | 93.71 | 0.00 | 0.00% | 2.63 | 0 | 486 | 2.20 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 42.00 | 106.05 | 107.60 | 106.83 | 100.05 | 0.00 | 0.00% | 2.54 | 0 | 151 | 1.83 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 43.00 | 105.00 | 107.85 | 106.43 | 75.17 | 0.00 | 0.00% | 2.48 | 0 | 358 | 2.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 44.00 | 103.80 | 106.10 | 104.95 | 99.60 | 0.00 | 0.00% | 2.39 | 0 | 2,710 | 1.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 45.00 | 103.15 | 105.20 | 104.18 | 103.98 | +2.06 | +2.03% | 2.32 | 2 | 3,849 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 46.00 | 101.50 | 104.20 | 102.85 | 93.40 | 0.00 | 0.00% | 2.24 | 0 | 1,180 | 1.98 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 47.00 | 100.95 | 103.20 | 102.08 | 101.54 | +9.44 | +10.25% | 2.17 | 1 | 416 | 1.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 48.00 | 99.80 | 102.20 | 101.00 | 70.90 | 0.00 | 0.00% | 2.10 | 0 | 273 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 49.00 | 98.45 | 101.00 | 99.73 | 79.50 | 0.00 | 0.00% | 2.04 | 0 | 237 | 1.67 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 50.00 | 98.30 | 100.30 | 99.30 | 96.66 | 0.00 | 0.00% | 1.99 | 0 | 1,803 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 92.55 | 94.65 | 93.60 | 93.20 | +1.00 | +1.09% | 1.70 | 14 | 2,984 | 1.48 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 88.25 | 89.85 | 89.05 | 89.20 | +2.23 | +2.57% | 1.48 | 17 | 3,712 | 1.48 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 65.00 | 83.65 | 85.25 | 84.45 | 85.18 | +5.18 | +6.48% | 1.30 | 17 | 1,631 | 1.38 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 70.00 | 78.80 | 79.80 | 79.30 | 79.25 | +3.89 | +5.17% | 1.13 | 49 | 2,947 | 1.19 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 75.00 | 73.10 | 75.00 | 74.05 | 74.65 | +2.77 | +3.86% | 0.99 | 2 | 3,512 | 1.21 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 80.00 | 69.35 | 69.90 | 69.63 | 70.99 | +3.99 | +5.96% | 0.87 | 1 | 4,591 | 0.89 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 63.75 | 65.35 | 64.55 | 62.15 | +1.18 | +1.94% | 0.76 | 7 | 1,372 | 0.77 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 59.80 | 60.80 | 60.30 | 60.83 | +3.81 | +6.69% | 0.67 | 10 | 3,779 | 0.85 | 0.96 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 55.10 | 55.95 | 55.53 | 55.70 | +3.42 | +6.55% | 0.58 | 19 | 3,299 | 0.87 | 0.94 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 50.50 | 50.90 | 50.70 | 50.78 | +2.78 | +5.80% | 0.51 | 84 | 4,998 | 0.80 | 0.92 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 45.95 | 46.25 | 46.10 | 46.47 | +2.45 | +5.57% | 0.44 | 24 | 2,777 | 0.78 | 0.90 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 41.55 | 41.95 | 41.75 | 41.65 | +1.95 | +4.92% | 0.38 | 32 | 2,305 | 0.77 | 0.88 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 37.35 | 37.60 | 37.48 | 37.10 | +1.55 | +4.36% | 0.33 | 53 | 5,742 | 0.74 | 0.85 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 33.30 | 33.50 | 33.40 | 33.35 | +2.12 | +6.79% | 0.28 | 127 | 6,474 | 0.73 | 0.82 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 29.45 | 29.70 | 29.58 | 29.60 | +2.12 | +7.72% | 0.24 | 152 | 3,662 | 0.72 | 0.78 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 25.90 | 26.15 | 26.03 | 26.02 | +2.17 | +9.10% | 0.20 | 491 | 4,038 | 0.70 | 0.74 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 22.60 | 22.85 | 22.73 | 22.68 | +1.85 | +8.89% | 0.17 | 405 | 5,156 | 0.70 | 0.70 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 19.60 | 19.80 | 19.70 | 19.67 | +1.59 | +8.80% | 0.14 | 1,473 | 12,544 | 0.69 | 0.65 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 16.90 | 17.05 | 16.98 | 16.93 | +1.38 | +8.88% | 0.12 | 530 | 6,622 | 0.69 | 0.60 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 14.45 | 14.65 | 14.55 | 14.63 | +1.41 | +10.67% | 0.10 | 4,068 | 3,302 | 0.68 | 0.54 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 12.30 | 12.50 | 12.40 | 12.43 | +1.13 | +10.00% | 0.08 | 703 | 5,425 | 0.68 | 0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 10.45 | 10.60 | 10.53 | 10.54 | +0.74 | +7.56% | 0.07 | 698 | 5,554 | 0.68 | 0.43 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 8.85 | 9.00 | 8.93 | 8.92 | +0.72 | +8.78% | 0.05 | 547 | 995 | 0.68 | 0.39 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 7.50 | 7.65 | 7.58 | 7.61 | +0.69 | +9.98% | 0.04 | 519 | 6,338 | 0.68 | 0.34 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 6.25 | 6.50 | 6.38 | 6.53 | +0.38 | +6.18% | 0.04 | 590 | 4,624 | 0.68 | 0.30 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 5.35 | 5.50 | 5.43 | 5.45 | +0.40 | +7.93% | 0.03 | 606 | 473 | 0.68 | 0.27 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 4.55 | 4.65 | 4.60 | 4.65 | +0.38 | +8.90% | 0.02 | 167 | 356 | 0.69 | 0.24 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 3.80 | 3.95 | 3.88 | 3.90 | +0.32 | +8.94% | 0.02 | 542 | 1,027 | 0.69 | 0.21 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 3.25 | 3.35 | 3.30 | 3.27 | +0.22 | +7.22% | 0.02 | 159 | 115 | 0.70 | 0.19 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 200.00 | 2.75 | 3.00 | 2.88 | 2.80 | +0.22 | +8.53% | 0.01 | 981 | 787 | 0.70 | 0.16 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 618 | 2.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,089 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,443 | 2.29 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 2.13 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 2.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 1.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 308 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,713 | 1.86 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,715 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 50 | 1,848 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 39.00 | 0.01 | 0.17 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,371 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1,099 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 3,391 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 5,359 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 4,192 | 1.19 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 17 | 4,640 | 1.14 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 65.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 7 | 4,428 | 1.04 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 70.00 | 0.27 | 0.38 | 0.33 | 0.30 | +0.01 | +3.45% | 0.00 | 101 | 4,099 | 1.04 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 75.00 | 0.32 | 0.38 | 0.35 | 0.39 | +0.02 | +5.41% | 0.00 | 47 | 1,804 | 0.96 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 80.00 | 0.47 | 0.52 | 0.50 | 0.52 | -0.04 | -7.15% | 0.01 | 309 | 12,856 | 0.93 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 0.64 | 0.74 | 0.69 | 0.64 | -0.09 | -12.33% | 0.01 | 81 | 4,313 | 0.91 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 0.84 | 0.90 | 0.87 | 0.91 | -0.05 | -5.21% | 0.01 | 220 | 6,886 | 0.87 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 1.09 | 1.15 | 1.12 | 1.10 | -0.13 | -10.57% | 0.01 | 175 | 2,362 | 0.84 | -0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 1.44 | 1.52 | 1.48 | 1.47 | -0.13 | -8.13% | 0.01 | 2,595 | 11,858 | 0.81 | -0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 1.89 | 1.95 | 1.92 | 1.91 | -0.21 | -9.91% | 0.02 | 473 | 5,471 | 0.79 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 2.46 | 2.53 | 2.50 | 2.50 | -0.26 | -9.42% | 0.02 | 606 | 6,037 | 0.77 | -0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.35 | -9.86% | 0.03 | 362 | 1,817 | 0.75 | -0.15 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 4.15 | 4.20 | 4.18 | 4.15 | -0.50 | -10.76% | 0.03 | 731 | 2,138 | 0.73 | -0.18 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 5.25 | 5.35 | 5.30 | 5.30 | -0.64 | -10.78% | 0.04 | 568 | 1,255 | 0.72 | -0.22 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 6.60 | 6.75 | 6.68 | 6.68 | -0.82 | -10.94% | 0.05 | 509 | 2,091 | 0.71 | -0.26 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 8.30 | 8.45 | 8.38 | 8.35 | -1.00 | -10.70% | 0.06 | 445 | 1,485 | 0.70 | -0.30 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 10.25 | 10.40 | 10.33 | 10.18 | -1.27 | -11.10% | 0.07 | 799 | 1,979 | 0.69 | -0.35 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 12.50 | 12.70 | 12.60 | 12.50 | -1.50 | -10.72% | 0.09 | 1,817 | 368 | 0.69 | -0.40 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 15.05 | 15.25 | 15.15 | 15.12 | -1.50 | -9.03% | 0.10 | 352 | 563 | 0.68 | -0.46 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 17.70 | 18.10 | 17.90 | 17.70 | -1.90 | -9.70% | 0.12 | 121 | 61 | 0.68 | -0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 21.05 | 21.20 | 21.13 | 20.95 | -1.92 | -8.40% | 0.13 | 49 | 23 | 0.68 | -0.57 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 24.25 | 24.60 | 24.43 | 24.58 | -2.42 | -8.97% | 0.15 | 1 | 49 | 0.68 | -0.61 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 28.05 | 28.25 | 28.15 | 29.00 | -1.33 | -4.39% | 0.17 | 7 | 90 | 0.68 | -0.66 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 31.80 | 32.20 | 32.00 | 39.45 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.68 | -0.70 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 35.85 | 36.10 | 35.98 | 36.10 | -7.40 | -17.02% | 0.20 | 4 | 6 | 0.68 | -0.73 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 39.85 | 40.25 | 40.05 | 45.74 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.68 | -0.76 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 44.35 | 44.55 | 44.45 | 45.95 | -5.05 | -9.91% | 0.23 | 3 | 77 | 0.69 | -0.79 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 48.75 | 49.10 | 48.93 | 48.64 | % | 0.25 | 1 | 0 | 0.70 | -0.81 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 200.00 | 52.30 | 53.50 | 52.90 | 53.07 | -2.23 | -4.04% | 0.26 | 103 | 11 | 0.70 | -0.84 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |