Options Chain for ROBLOX CORP CL A (RBLX) - $91.07 as of 11/26/2025 3:32:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.35 | 34.45 | 33.40 | 32.50 | 0.00 | 0.00% | 0.56 | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 65.00 | 27.85 | 29.50 | 28.68 | % | 0.44 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 70.00 | 22.50 | 24.55 | 23.53 | 20.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 75.00 | 18.05 | 19.65 | 18.85 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.01 | 0.97 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 2:58:49 PM EST |
| 78.00 | % | 0.00 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.05 | 11/26/2025 2:58:49 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.05 | 11/26/2025 2:58:49 PM EST | ||||||
| 80.00 | 13.00 | 14.90 | 13.95 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.85 | 0.92 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 81.00 | % | 0.00 | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.07 | 11/26/2025 2:58:49 PM EST | ||||||
| 82.00 | 11.20 | 13.10 | 12.15 | % | 0.15 | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.08 | 11/26/2025 2:58:49 PM EST | |||
| 83.00 | % | 0.00 | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.08 | 11/26/2025 2:58:49 PM EST | ||||||
| 84.00 | % | 0.00 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.09 | 11/26/2025 2:58:49 PM EST | ||||||
| 85.00 | 8.05 | 9.80 | 8.93 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.52 | 0.82 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 86.00 | 7.60 | 9.40 | 8.50 | % | 0.10 | 0 | 0 | 0.59 | 0.79 | 0.03 | -0.10 | 11/26/2025 2:58:49 PM EST | |||
| 87.00 | 7.45 | 8.65 | 8.05 | 5.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.76 | 0.03 | -0.11 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 88.00 | 6.85 | 7.65 | 7.25 | % | 0.08 | 0 | 0 | 0.54 | 0.73 | 0.03 | -0.11 | 11/26/2025 2:58:49 PM EST | |||
| 89.00 | 6.00 | 6.95 | 6.48 | 6.65 | +1.80 | +37.12% | 0.07 | 1 | 5 | 0.53 | 0.70 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 90.00 | 5.65 | 6.40 | 6.03 | 5.95 | +1.15 | +23.96% | 0.07 | 3 | 45 | 0.54 | 0.67 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 91.00 | 4.95 | 5.75 | 5.35 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.53 | 0.63 | 0.04 | -0.12 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 92.00 | 4.45 | 4.85 | 4.65 | 5.00 | +1.45 | +40.85% | 0.05 | 138 | 213 | 0.50 | 0.59 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 93.00 | 3.95 | 4.25 | 4.10 | 4.00 | +1.40 | +53.85% | 0.04 | 7 | 16 | 0.49 | 0.55 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 94.00 | 3.45 | 4.00 | 3.73 | 3.90 | +1.05 | +36.85% | 0.04 | 6 | 14 | 0.48 | 0.51 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 95.00 | 3.00 | 3.35 | 3.18 | 3.15 | +1.25 | +65.79% | 0.03 | 28 | 35 | 0.49 | 0.47 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 96.00 | 2.60 | 2.75 | 2.68 | 2.71 | +0.80 | +41.89% | 0.03 | 5 | 47 | 0.48 | 0.42 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 97.00 | 2.22 | 2.37 | 2.30 | 2.36 | +0.72 | +43.91% | 0.02 | 2 | 24 | 0.49 | 0.38 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 98.00 | 1.88 | 2.17 | 2.03 | 2.02 | +0.92 | +83.64% | 0.02 | 4 | 41 | 0.49 | 0.34 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 99.00 | 1.58 | 1.78 | 1.68 | 1.58 | +0.45 | +39.83% | 0.02 | 8 | 143 | 0.49 | 0.31 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 100.00 | 1.27 | 1.50 | 1.39 | 1.37 | +0.34 | +33.01% | 0.01 | 14 | 131 | 0.48 | 0.27 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 101.00 | 1.00 | 1.32 | 1.16 | 1.27 | +0.55 | +76.39% | 0.01 | 4 | 17 | 0.49 | 0.24 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 102.00 | 0.89 | 1.17 | 1.03 | 1.25 | +0.60 | +92.31% | 0.01 | 21 | 39 | 0.48 | 0.20 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 103.00 | 0.50 | 1.00 | 0.75 | 0.83 | -0.14 | -14.44% | 0.01 | 26 | 251 | 0.48 | 0.18 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 104.00 | 0.36 | 0.92 | 0.64 | 0.78 | +0.26 | +50.00% | 0.01 | 2 | 30 | 0.45 | 0.15 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 105.00 | 0.50 | 0.77 | 0.64 | 0.71 | +0.28 | +65.12% | 0.01 | 96 | 54 | 0.49 | 0.13 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 106.00 | 0.41 | 0.66 | 0.54 | 0.56 | -0.69 | -55.20% | 0.01 | 1 | 17 | 0.49 | 0.11 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 107.00 | 0.25 | 0.59 | 0.42 | 0.41 | +0.12 | +41.38% | 0.00 | 1 | 24 | 0.40 | 0.08 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 108.00 | 0.15 | 0.74 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.07 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 109.00 | 0.03 | 0.64 | 0.34 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | 0.06 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 2:58:49 PM EST |
| 110.00 | 0.01 | 0.40 | 0.21 | 0.24 | +0.09 | +60.00% | 0.00 | 30 | 102 | 0.48 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 111.00 | 0.01 | 0.51 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.04 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 112.00 | 0.05 | 0.59 | 0.32 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 99 | 0.54 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 113.00 | 0.00 | 1.07 | 0.54 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.03 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 114.00 | 0.00 | 1.18 | 0.59 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.02 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 26 | 0.51 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 116.00 | 0.00 | 2.19 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 2:58:49 PM EST |
| 117.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.11 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 118.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.98 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 119.00 | 0.00 | 1.36 | 0.68 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 120.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.18 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 121.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:49 PM EST |
| 122.00 | 0.00 | 0.66 | 0.33 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 123.00 | 0.00 | 2.16 | 1.08 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:49 PM EST |
| 124.00 | 0.00 | 0.30 | 0.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 126.00 | 0.00 | 1.00 | 0.50 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:49 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:49 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 131.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 764 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 132.00 | 0.00 | 2.14 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:49 PM EST |
| 133.00 | 0.00 | 2.14 | 1.07 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 134.00 | 0.00 | 2.14 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:58:49 PM EST |
| 136.00 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 137.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 139.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 2:58:49 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 142.00 | 0.00 | 2.14 | 1.07 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:49 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:49 PM EST |
| 144.00 | 0.00 | 2.14 | 1.07 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:49 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 2:58:49 PM EST |
| 146.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 147.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:49 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 170.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 70.00 | 0.00 | 2.21 | 1.11 | 0.14 | -0.12 | -46.16% | 0.02 | 1 | 49 | 1.45 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 75.00 | 0.10 | 0.41 | 0.26 | 0.16 | -0.19 | -54.29% | 0.00 | 5 | 53 | 0.60 | -0.03 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 78.00 | 0.02 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.05 | 11/26/2025 2:58:49 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.05 | 11/26/2025 2:58:49 PM EST | ||||||
| 80.00 | 0.19 | 0.64 | 0.42 | 0.39 | -0.57 | -59.38% | 0.01 | 2 | 119 | 0.55 | -0.08 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 81.00 | % | 0.00 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.07 | 11/26/2025 2:58:49 PM EST | ||||||
| 82.00 | 0.58 | 0.80 | 0.69 | % | 0.01 | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.08 | 11/26/2025 2:58:49 PM EST | |||
| 83.00 | 0.68 | 1.00 | 0.84 | % | 0.01 | 0 | 0 | 0.56 | -0.13 | 0.02 | -0.08 | 11/26/2025 2:58:49 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.09 | 11/26/2025 2:58:49 PM EST | ||||||
| 85.00 | 1.03 | 1.22 | 1.13 | 1.09 | -0.71 | -39.45% | 0.01 | 21 | 221 | 0.52 | -0.18 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 86.00 | 1.24 | 1.34 | 1.29 | 1.17 | -0.99 | -45.84% | 0.02 | 16 | 7 | 0.52 | -0.21 | 0.03 | -0.10 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 87.00 | 1.48 | 1.58 | 1.53 | 1.49 | -1.07 | -41.80% | 0.02 | 2 | 269 | 0.52 | -0.24 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 88.00 | 1.74 | 1.86 | 1.80 | 1.64 | -1.28 | -43.84% | 0.02 | 17 | 34 | 0.51 | -0.27 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 89.00 | 2.05 | 2.22 | 2.14 | 1.83 | -1.57 | -46.18% | 0.02 | 4 | 209 | 0.50 | -0.30 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 90.00 | 2.37 | 2.59 | 2.48 | 2.21 | -1.69 | -43.34% | 0.03 | 120 | 77 | 0.50 | -0.33 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 91.00 | 2.75 | 2.91 | 2.83 | 2.60 | -1.50 | -36.59% | 0.03 | 19 | 24 | 0.50 | -0.37 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 92.00 | 3.15 | 3.40 | 3.28 | 2.89 | -2.01 | -41.02% | 0.04 | 19 | 33 | 0.49 | -0.41 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 93.00 | 3.60 | 3.90 | 3.75 | 3.30 | -2.25 | -40.55% | 0.04 | 25 | 37 | 0.49 | -0.45 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 94.00 | 4.10 | 4.35 | 4.23 | 4.17 | -1.73 | -29.33% | 0.05 | 22 | 27 | 0.49 | -0.49 | 0.04 | -0.13 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 95.00 | 4.65 | 4.90 | 4.78 | 4.55 | -3.65 | -44.52% | 0.05 | 18 | 45 | 0.49 | -0.53 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 96.00 | 5.20 | 5.60 | 5.40 | 6.91 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.49 | -0.58 | 0.04 | -0.12 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 97.00 | 5.85 | 6.20 | 6.03 | 6.16 | -4.14 | -40.20% | 0.06 | 5 | 14 | 0.50 | -0.62 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 98.00 | 6.45 | 6.85 | 6.65 | 6.65 | -2.91 | -30.44% | 0.07 | 3 | 37 | 0.50 | -0.66 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 99.00 | 7.15 | 7.90 | 7.53 | 9.95 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.46 | -0.69 | 0.04 | -0.10 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 100.00 | 6.75 | 9.20 | 7.98 | 8.10 | -3.58 | -30.66% | 0.08 | 9 | 83 | 0.50 | -0.73 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 101.00 | 8.00 | 9.30 | 8.65 | 8.06 | -3.76 | -31.81% | 0.09 | 1 | 13 | 0.40 | -0.76 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 102.00 | 8.80 | 10.30 | 9.55 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | -0.80 | 0.03 | -0.08 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 103.00 | 10.00 | 12.20 | 11.10 | 9.45 | -4.70 | -33.22% | 0.11 | 4 | 26 | 0.49 | -0.82 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 104.00 | 10.25 | 11.90 | 11.08 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.56 | -0.85 | 0.03 | -0.07 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 105.00 | 11.10 | 12.85 | 11.98 | 15.19 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.56 | -0.87 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 106.00 | 12.05 | 14.15 | 13.10 | 13.75 | +5.47 | +66.07% | 0.12 | 3 | 7 | 0.56 | -0.89 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 107.00 | 12.95 | 14.60 | 13.78 | 15.83 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.55 | -0.92 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 108.00 | 13.90 | 15.60 | 14.75 | 18.68 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.56 | -0.93 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 2:58:49 PM EST |
| 109.00 | 14.85 | 16.60 | 15.73 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.57 | -0.94 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 2:58:49 PM EST |
| 110.00 | 15.80 | 18.45 | 17.13 | 15.99 | -1.01 | -5.95% | 0.16 | 10 | 17 | 0.57 | -0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 111.00 | 16.75 | 18.40 | 17.58 | 20.91 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.59 | -0.96 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 112.00 | 17.75 | 20.05 | 18.90 | 17.78 | -2.92 | -14.11% | 0.17 | 1 | 21 | 0.75 | -0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:49 PM EST |
| 113.00 | 18.70 | 21.30 | 20.00 | 20.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | -0.97 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 114.00 | 19.70 | 22.25 | 20.98 | 24.56 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | -0.98 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 115.00 | 20.70 | 22.70 | 21.70 | 25.54 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 116.00 | 21.65 | 23.20 | 22.43 | 25.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:49 PM EST |
| 117.00 | 22.65 | 24.25 | 23.45 | 26.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.84 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 118.00 | 23.65 | 26.15 | 24.90 | 21.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 119.00 | 24.65 | 27.05 | 25.85 | 26.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 120.00 | 25.65 | 28.20 | 26.93 | 16.89 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.90 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:49 PM EST |
| 121.00 | 26.65 | 28.25 | 27.45 | 26.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 122.00 | 27.65 | 29.65 | 28.65 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:49 PM EST |
| 123.00 | 28.65 | 30.65 | 29.65 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 124.00 | 29.65 | 32.20 | 30.93 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 125.00 | 30.65 | 33.20 | 31.93 | 31.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 126.00 | 31.65 | 34.20 | 32.93 | 31.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 127.00 | 32.65 | 34.20 | 33.43 | 35.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 128.00 | 33.65 | 36.10 | 34.88 | 25.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:49 PM EST |
| 129.00 | 34.65 | 37.20 | 35.93 | 28.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:49 PM EST |
| 130.00 | 35.65 | 37.65 | 36.65 | 35.78 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:49 PM EST |
| 131.00 | 36.65 | 38.65 | 37.65 | 26.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:49 PM EST |
| 132.00 | 37.65 | 39.65 | 38.65 | 29.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:49 PM EST |
| 133.00 | 38.65 | 41.20 | 39.93 | 30.66 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:49 PM EST |
| 134.00 | 39.65 | 41.20 | 40.43 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 135.00 | 40.65 | 43.20 | 41.93 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 136.00 | 41.65 | 43.35 | 42.50 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 137.00 | 42.65 | 44.25 | 43.45 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 138.00 | 43.65 | 46.20 | 44.93 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 139.00 | 44.65 | 47.20 | 45.93 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 140.00 | 45.65 | 48.20 | 46.93 | 36.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:49 PM EST |
| 141.00 | 46.65 | 48.65 | 47.65 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 142.00 | 47.65 | 49.30 | 48.48 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 143.00 | 48.65 | 50.70 | 49.68 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 144.00 | 49.65 | 51.65 | 50.65 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 145.00 | 50.65 | 52.70 | 51.68 | 33.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:49 PM EST |
| 146.00 | 51.65 | 53.65 | 52.65 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 147.00 | 52.65 | 54.60 | 53.63 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 150.00 | 55.65 | 57.25 | 56.45 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 155.00 | 60.65 | 62.65 | 61.65 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 160.00 | 65.65 | 67.70 | 66.68 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 165.00 | 70.65 | 72.65 | 71.65 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 170.00 | 75.65 | 78.20 | 76.93 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 175.00 | 80.65 | 82.65 | 81.65 | % | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 180.00 | 85.65 | 87.60 | 86.63 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST | |||
| 185.00 | 90.65 | 92.60 | 91.63 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:49 PM EST |