Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $121.53 as of 11/14/2025 4:00:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.20 | 54.45 | 52.83 | 54.26 | % | 0.75 | 2 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 75.00 | 46.30 | 49.65 | 47.98 | 51.33 | -16.67 | -24.52% | 0.64 | 2 | 9 | 2.09 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 80.00 | 41.30 | 44.65 | 42.98 | 61.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.87 | 1.00 | 0.00 | -0.03 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 85.00 | 36.20 | 39.65 | 37.93 | 41.08 | -9.90 | -19.42% | 0.45 | 94 | 7 | 1.67 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 90.00 | 31.25 | 34.45 | 32.85 | 35.72 | +1.92 | +5.68% | 0.36 | 117 | 11 | 1.41 | 0.98 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 95.00 | 26.20 | 29.85 | 28.03 | 30.80 | +4.02 | +15.02% | 0.30 | 18 | 71 | 1.33 | 0.96 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 100.00 | 22.55 | 24.20 | 23.38 | 24.64 | +2.99 | +13.82% | 0.23 | 4 | 46 | 1.04 | 0.92 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 101.00 | 21.45 | 23.50 | 22.48 | 35.93 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.06 | 0.91 | 0.01 | -0.12 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 102.00 | 20.55 | 22.60 | 21.58 | % | 0.21 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.13 | 11/14/2025 3:59:53 PM EST | |||
| 103.00 | 19.65 | 21.70 | 20.68 | % | 0.20 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.13 | 11/14/2025 3:59:53 PM EST | |||
| 104.00 | 18.75 | 20.80 | 19.78 | % | 0.19 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.14 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 18.40 | 19.70 | 19.05 | 18.69 | -0.69 | -3.56% | 0.18 | 8 | 53 | 0.76 | 0.88 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 106.00 | 17.00 | 19.00 | 18.00 | % | 0.17 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.16 | 11/14/2025 3:59:53 PM EST | |||
| 107.00 | 16.40 | 18.15 | 17.28 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.85 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 108.00 | 15.35 | 17.30 | 16.33 | 17.85 | -3.05 | -14.60% | 0.15 | 31 | 6 | 0.70 | 0.84 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 109.00 | 14.55 | 16.45 | 15.50 | 17.51 | +1.06 | +6.45% | 0.14 | 21 | 43 | 0.70 | 0.82 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 110.00 | 13.90 | 15.40 | 14.65 | 17.76 | +3.42 | +23.85% | 0.13 | 27 | 30 | 0.69 | 0.81 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 111.00 | 12.95 | 14.80 | 13.88 | 15.35 | +2.85 | +22.80% | 0.13 | 30 | 10 | 0.69 | 0.79 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 112.00 | 12.20 | 14.00 | 13.10 | 15.00 | +2.50 | +20.00% | 0.12 | 45 | 9 | 0.69 | 0.77 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 113.00 | 11.45 | 13.25 | 12.35 | 13.70 | +2.30 | +20.18% | 0.11 | 41 | 6 | 0.68 | 0.75 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 114.00 | 10.75 | 12.50 | 11.63 | 13.42 | +0.82 | +6.51% | 0.10 | 61 | 12 | 0.68 | 0.73 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 115.00 | 10.55 | 11.00 | 10.78 | 10.80 | +0.20 | +1.89% | 0.09 | 149 | 152 | 0.65 | 0.71 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 116.00 | 9.35 | 10.40 | 9.88 | 12.68 | -1.32 | -9.43% | 0.09 | 101 | 6 | 0.63 | 0.69 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 117.00 | 8.70 | 10.35 | 9.53 | 10.34 | -0.11 | -1.06% | 0.08 | 55 | 12 | 0.67 | 0.67 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 118.00 | 8.15 | 9.30 | 8.73 | 10.30 | +1.82 | +21.47% | 0.07 | 56 | 35 | 0.64 | 0.64 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 119.00 | 7.95 | 8.80 | 8.38 | 8.36 | +0.21 | +2.58% | 0.07 | 89 | 23 | 0.67 | 0.62 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 120.00 | 7.55 | 7.75 | 7.65 | 7.55 | 0.00 | 0.00% | 0.06 | 903 | 411 | 0.64 | 0.60 | 0.02 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 121.00 | 6.55 | 7.85 | 7.20 | 7.34 | +0.36 | +5.16% | 0.06 | 262 | 98 | 0.66 | 0.57 | 0.02 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 122.00 | 6.35 | 6.90 | 6.63 | 6.95 | +0.40 | +6.11% | 0.05 | 296 | 146 | 0.65 | 0.55 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 123.00 | 5.85 | 6.15 | 6.00 | 6.15 | +0.20 | +3.37% | 0.05 | 143 | 261 | 0.64 | 0.52 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 124.00 | 5.50 | 5.75 | 5.63 | 5.55 | -0.10 | -1.77% | 0.05 | 131 | 856 | 0.63 | 0.49 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 125.00 | 5.10 | 5.25 | 5.18 | 5.08 | -0.02 | -0.40% | 0.04 | 786 | 2,102 | 0.64 | 0.47 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 126.00 | 4.55 | 4.95 | 4.75 | 5.50 | +1.05 | +23.60% | 0.04 | 253 | 207 | 0.64 | 0.44 | 0.03 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 127.00 | 4.15 | 4.65 | 4.40 | 4.36 | +0.36 | +9.00% | 0.03 | 245 | 173 | 0.65 | 0.42 | 0.03 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 128.00 | 3.75 | 4.10 | 3.93 | 3.90 | 0.00 | 0.00% | 0.03 | 214 | 407 | 0.63 | 0.40 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 129.00 | 3.45 | 4.15 | 3.80 | 3.65 | +0.05 | +1.39% | 0.03 | 179 | 315 | 0.66 | 0.37 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 130.00 | 3.15 | 3.55 | 3.35 | 3.28 | -0.04 | -1.21% | 0.03 | 1,183 | 922 | 0.64 | 0.35 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 131.00 | 2.85 | 3.10 | 2.98 | 3.15 | +0.29 | +10.14% | 0.02 | 152 | 275 | 0.63 | 0.33 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 132.00 | 2.66 | 2.76 | 2.71 | 2.61 | -0.04 | -1.51% | 0.02 | 279 | 382 | 0.63 | 0.30 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 133.00 | 2.35 | 2.67 | 2.51 | 2.38 | -0.14 | -5.56% | 0.02 | 168 | 290 | 0.64 | 0.28 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 134.00 | 2.18 | 2.30 | 2.24 | 2.27 | -0.08 | -3.41% | 0.02 | 383 | 516 | 0.63 | 0.26 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 135.00 | 1.90 | 2.03 | 1.97 | 1.95 | -0.05 | -2.50% | 0.01 | 1,374 | 1,248 | 0.62 | 0.24 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 136.00 | 1.73 | 1.85 | 1.79 | 1.83 | +0.01 | +0.55% | 0.01 | 219 | 493 | 0.63 | 0.23 | 0.02 | -0.17 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 137.00 | 1.55 | 1.82 | 1.69 | 2.03 | +0.36 | +21.56% | 0.01 | 54 | 513 | 0.64 | 0.21 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 138.00 | 1.43 | 1.52 | 1.48 | 1.48 | -0.01 | -0.68% | 0.01 | 90 | 471 | 0.63 | 0.19 | 0.02 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 139.00 | 1.29 | 1.37 | 1.33 | 1.28 | -0.10 | -7.25% | 0.01 | 95 | 180 | 0.63 | 0.18 | 0.02 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 140.00 | 1.13 | 1.23 | 1.18 | 1.15 | -0.24 | -17.27% | 0.01 | 964 | 4,666 | 0.63 | 0.16 | 0.02 | -0.14 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 141.00 | 1.04 | 1.08 | 1.06 | 1.17 | +0.05 | +4.47% | 0.01 | 31 | 239 | 0.63 | 0.15 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 142.00 | 0.94 | 1.13 | 1.04 | 0.96 | -0.19 | -16.53% | 0.01 | 46 | 336 | 0.64 | 0.14 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 143.00 | 0.84 | 1.00 | 0.92 | 0.90 | -0.10 | -10.00% | 0.01 | 129 | 1,285 | 0.64 | 0.12 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 144.00 | 0.76 | 0.97 | 0.87 | 0.87 | -0.08 | -8.43% | 0.01 | 260 | 268 | 0.65 | 0.11 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 145.00 | 0.69 | 0.75 | 0.72 | 0.71 | -0.11 | -13.42% | 0.00 | 1,536 | 1,720 | 0.64 | 0.10 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 146.00 | 0.43 | 0.72 | 0.58 | 0.71 | -0.07 | -8.98% | 0.00 | 259 | 1,258 | 0.62 | 0.10 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 147.00 | 0.51 | 0.67 | 0.59 | 0.68 | -0.02 | -2.86% | 0.00 | 40 | 633 | 0.65 | 0.09 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 148.00 | 0.33 | 0.60 | 0.47 | 0.68 | +0.07 | +11.48% | 0.00 | 62 | 237 | 0.63 | 0.08 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 149.00 | 0.26 | 0.71 | 0.49 | 0.58 | -0.02 | -3.34% | 0.00 | 14 | 104 | 0.64 | 0.07 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 150.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.13 | -23.64% | 0.00 | 640 | 3,106 | 0.66 | 0.07 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 152.50 | 0.25 | 0.54 | 0.40 | 0.35 | -0.07 | -16.67% | 0.00 | 23 | 223 | 0.68 | 0.05 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 155.00 | 0.24 | 0.46 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 62 | 1,959 | 0.70 | 0.04 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 157.50 | 0.03 | 0.53 | 0.28 | 0.01 | -0.29 | -96.67% | 0.00 | 96 | 1,226 | 0.66 | 0.04 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 160.00 | 0.18 | 0.30 | 0.24 | 0.22 | -0.18 | -45.00% | 0.00 | 199 | 913 | 0.72 | 0.03 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 162.50 | 0.10 | 0.33 | 0.22 | 0.32 | +0.06 | +23.08% | 0.00 | 7 | 188 | 0.75 | 0.02 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 165.00 | 0.12 | 0.25 | 0.19 | 0.14 | -0.07 | -33.34% | 0.00 | 82 | 658 | 0.76 | 0.02 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.23 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 14 | 109 | 0.82 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.15 | +0.02 | +15.39% | 0.00 | 25 | 4,008 | 0.84 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.93 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 175.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.78 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 180.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 32 | 238 | 0.85 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 211 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 308 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 14 | 43 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 58 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 69 | 1.14 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 0.12 | 0.07 | 0.32 | +0.22 | +220.00% | 0.00 | 13 | 114 | 0.90 | 0.00 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 20 | 207 | 0.86 | -0.01 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 90.00 | 0.11 | 0.26 | 0.19 | 0.16 | -0.04 | -20.00% | 0.00 | 18 | 515 | 0.83 | -0.02 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 95.00 | 0.22 | 0.61 | 0.42 | 0.31 | -0.16 | -34.05% | 0.00 | 613 | 312 | 0.81 | -0.04 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.31 | -34.45% | 0.01 | 1,279 | 970 | 0.75 | -0.08 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 101.00 | 0.46 | 0.76 | 0.61 | 0.70 | -0.25 | -26.32% | 0.01 | 67 | 44 | 0.73 | -0.09 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 102.00 | 0.73 | 0.95 | 0.84 | 0.76 | -0.29 | -27.62% | 0.01 | 3 | 56 | 0.76 | -0.09 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 103.00 | 0.82 | 1.11 | 0.97 | 0.83 | -0.36 | -30.26% | 0.01 | 24 | 27 | 0.76 | -0.10 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 104.00 | 0.73 | 1.23 | 0.98 | 0.92 | -0.38 | -29.24% | 0.01 | 28 | 7 | 0.73 | -0.11 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 105.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.44 | -28.58% | 0.01 | 89 | 549 | 0.73 | -0.12 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 106.00 | 1.10 | 1.35 | 1.23 | 1.22 | -0.48 | -28.24% | 0.01 | 17 | 10 | 0.72 | -0.13 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 107.00 | 1.20 | 1.40 | 1.30 | 1.34 | -0.64 | -32.33% | 0.01 | 18 | 154 | 0.70 | -0.15 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 108.00 | 1.22 | 1.73 | 1.48 | 1.50 | -0.76 | -33.63% | 0.01 | 11 | 91 | 0.70 | -0.16 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 109.00 | 1.38 | 1.87 | 1.63 | 1.44 | -1.11 | -43.53% | 0.01 | 47 | 149 | 0.69 | -0.18 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 110.00 | 1.85 | 1.97 | 1.91 | 1.90 | -0.62 | -24.61% | 0.02 | 2,974 | 2,402 | 0.70 | -0.19 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 111.00 | 2.05 | 2.18 | 2.12 | 1.68 | -1.32 | -44.00% | 0.02 | 27 | 148 | 0.70 | -0.21 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 112.00 | 2.26 | 2.53 | 2.40 | 1.95 | -1.25 | -39.07% | 0.02 | 123 | 377 | 0.70 | -0.23 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 113.00 | 2.43 | 2.72 | 2.58 | 2.01 | -1.31 | -39.46% | 0.02 | 48 | 148 | 0.68 | -0.25 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 114.00 | 2.79 | 3.10 | 2.95 | 2.97 | -0.68 | -18.63% | 0.03 | 46 | 172 | 0.69 | -0.27 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 115.00 | 3.00 | 3.25 | 3.13 | 3.15 | -1.00 | -24.10% | 0.03 | 253 | 1,447 | 0.67 | -0.29 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 116.00 | 3.10 | 3.60 | 3.35 | 2.90 | -1.60 | -35.56% | 0.03 | 36 | 264 | 0.65 | -0.31 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 117.00 | 3.70 | 4.40 | 4.05 | 3.52 | -1.28 | -26.67% | 0.03 | 288 | 391 | 0.70 | -0.33 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 118.00 | 4.10 | 4.45 | 4.28 | 3.30 | -2.10 | -38.89% | 0.04 | 88 | 538 | 0.68 | -0.36 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 119.00 | 4.50 | 4.60 | 4.55 | 4.30 | -1.42 | -24.83% | 0.04 | 61 | 237 | 0.67 | -0.38 | 0.02 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 120.00 | 4.90 | 5.10 | 5.00 | 5.02 | -0.93 | -15.63% | 0.04 | 12,196 | 12,201 | 0.67 | -0.40 | 0.02 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 121.00 | 5.35 | 5.90 | 5.63 | 4.60 | -2.19 | -32.26% | 0.05 | 198 | 429 | 0.68 | -0.43 | 0.02 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 122.00 | 5.80 | 6.05 | 5.93 | 5.95 | -0.95 | -13.77% | 0.05 | 148 | 2,008 | 0.66 | -0.45 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 123.00 | 6.30 | 6.70 | 6.50 | 6.70 | -0.76 | -10.19% | 0.05 | 353 | 343 | 0.67 | -0.48 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 124.00 | 6.80 | 7.30 | 7.05 | 6.78 | -1.33 | -16.40% | 0.06 | 215 | 275 | 0.67 | -0.51 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 125.00 | 7.35 | 7.65 | 7.50 | 7.40 | -1.35 | -15.43% | 0.06 | 360 | 1,495 | 0.66 | -0.53 | 0.03 | -0.24 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 126.00 | 7.35 | 8.80 | 8.08 | 8.04 | -1.78 | -18.13% | 0.06 | 81 | 609 | 0.65 | -0.56 | 0.03 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 127.00 | 8.55 | 9.40 | 8.98 | 7.50 | -2.85 | -27.54% | 0.07 | 94 | 606 | 0.68 | -0.58 | 0.03 | -0.23 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 128.00 | 9.20 | 9.45 | 9.33 | 8.30 | -2.00 | -19.42% | 0.07 | 78 | 745 | 0.65 | -0.60 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 129.00 | 9.35 | 10.45 | 9.90 | 8.70 | -2.15 | -19.82% | 0.08 | 164 | 338 | 0.64 | -0.63 | 0.02 | -0.22 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 130.00 | 10.15 | 10.80 | 10.48 | 9.80 | -2.42 | -19.81% | 0.08 | 139 | 1,331 | 0.63 | -0.65 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 131.00 | 10.95 | 11.45 | 11.20 | 10.35 | -2.34 | -18.44% | 0.09 | 31 | 106 | 0.64 | -0.67 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 132.00 | 11.20 | 12.95 | 12.08 | 10.50 | -2.75 | -20.76% | 0.09 | 27 | 248 | 0.64 | -0.70 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 133.00 | 11.95 | 13.75 | 12.85 | 11.25 | -3.19 | -22.10% | 0.10 | 16 | 160 | 0.64 | -0.72 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 134.00 | 12.70 | 14.55 | 13.63 | 12.28 | -2.85 | -18.84% | 0.10 | 14 | 368 | 0.64 | -0.74 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 135.00 | 13.60 | 15.00 | 14.30 | 14.00 | -1.95 | -12.23% | 0.11 | 67 | 1,839 | 0.62 | -0.76 | 0.02 | -0.18 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 136.00 | 14.25 | 15.95 | 15.10 | 13.66 | -3.59 | -20.82% | 0.11 | 249 | 448 | 0.61 | -0.77 | 0.02 | -0.17 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 137.00 | 15.10 | 16.50 | 15.80 | 14.36 | -3.34 | -18.87% | 0.12 | 1 | 236 | 0.59 | -0.79 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 138.00 | 15.95 | 17.85 | 16.90 | 15.67 | -1.93 | -10.97% | 0.12 | 12 | 142 | 0.60 | -0.81 | 0.02 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 139.00 | 16.85 | 18.50 | 17.68 | 14.85 | -2.13 | -12.55% | 0.13 | 3 | 161 | 0.61 | -0.82 | 0.02 | -0.15 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 140.00 | 17.65 | 19.25 | 18.45 | 18.83 | -1.37 | -6.79% | 0.13 | 226 | 705 | 0.69 | -0.84 | 0.02 | -0.14 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 141.00 | 18.50 | 20.30 | 19.40 | 16.51 | -4.98 | -23.18% | 0.14 | 13 | 113 | 0.77 | -0.85 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 142.00 | 19.40 | 21.45 | 20.43 | 20.67 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.82 | -0.86 | 0.01 | -0.12 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 143.00 | 20.30 | 22.10 | 21.20 | 18.40 | -3.60 | -16.37% | 0.15 | 8 | 78 | 0.79 | -0.88 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 144.00 | 21.20 | 23.05 | 22.13 | 19.08 | -2.64 | -12.16% | 0.15 | 9 | 290 | 0.80 | -0.89 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 145.00 | 22.30 | 24.00 | 23.15 | 20.69 | -2.03 | -8.94% | 0.16 | 11 | 201 | 0.81 | -0.90 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 146.00 | 23.05 | 24.90 | 23.98 | 31.59 | +7.77 | +32.62% | 0.16 | 1 | 112 | 0.82 | -0.90 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 147.00 | 24.00 | 26.15 | 25.08 | 21.95 | -2.58 | -10.52% | 0.17 | 31 | 22 | 0.88 | -0.91 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 148.00 | 23.95 | 27.45 | 25.70 | 23.02 | +5.44 | +30.95% | 0.17 | 2 | 22 | 0.95 | -0.92 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 149.00 | 24.95 | 28.25 | 26.60 | 20.20 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.94 | -0.93 | 0.01 | -0.08 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 150.00 | 25.90 | 29.30 | 27.60 | 23.10 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.97 | -0.93 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 152.50 | 28.30 | 31.80 | 30.05 | 28.00 | +3.62 | +14.85% | 0.20 | 15 | 8 | 1.02 | -0.95 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 155.00 | 30.75 | 34.15 | 32.45 | 33.26 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.04 | -0.96 | 0.01 | -0.05 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 157.50 | 33.20 | 36.65 | 34.93 | 26.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.09 | -0.96 | 0.00 | -0.05 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 160.00 | 35.70 | 39.05 | 37.38 | 33.37 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.12 | -0.97 | 0.00 | -0.04 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 162.50 | 38.15 | 41.70 | 39.93 | 35.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | -0.98 | 0.00 | -0.03 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 165.00 | 40.95 | 43.55 | 42.25 | 48.70 | +27.01 | +124.53% | 0.26 | 2 | 3 | 1.09 | -0.98 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 167.50 | 43.15 | 46.50 | 44.83 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 170.00 | 45.90 | 49.15 | 47.53 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.31 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 172.50 | 48.10 | 51.50 | 49.80 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 175.00 | 50.60 | 54.05 | 52.33 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 180.00 | 55.70 | 59.05 | 57.38 | 42.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 11/14/2025 3:59:53 PM EST |
| 185.00 | 60.60 | 64.05 | 62.33 | 53.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 190.00 | 65.90 | 69.05 | 67.48 | 61.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 195.00 | 70.60 | 74.10 | 72.35 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 200.00 | 75.60 | 79.10 | 77.35 | 61.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:53 PM EST |
| 205.00 | 80.70 | 84.10 | 82.40 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 210.00 | 85.60 | 89.10 | 87.35 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 215.00 | 90.90 | 94.00 | 92.45 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 220.00 | 95.90 | 98.75 | 97.33 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 225.00 | 100.60 | 104.10 | 102.35 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 230.00 | 105.70 | 109.10 | 107.40 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 235.00 | 110.60 | 114.30 | 112.45 | % | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 240.00 | 115.70 | 119.30 | 117.50 | % | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 245.00 | 120.60 | 124.30 | 122.45 | % | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 250.00 | 125.60 | 129.30 | 127.45 | % | 0.51 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |