Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $131.95 as of 12/5/2025 8:19:58 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 | 70.35 | 73.80 | 72.08 | 71.55 | -5.13 | -6.69% | 1.20 | 2 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 65.00 | 65.35 | 69.00 | 67.18 | % | 1.03 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 70.00 | 60.35 | 64.00 | 62.18 | 61.93 | +4.62 | +8.07% | 0.89 | 2 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 75.00 | 55.35 | 59.00 | 57.18 | 61.26 | 0.00 | 0.00% | 0.76 | 0 | 33 | 3.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 80.00 | 50.40 | 53.95 | 52.18 | 52.98 | -0.72 | -1.35% | 0.65 | 2 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 85.00 | 45.40 | 48.15 | 46.78 | 50.97 | 0.00 | 0.00% | 0.55 | 0 | 86 | 1.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 90.00 | 41.25 | 44.05 | 42.65 | 42.10 | -4.45 | -9.56% | 0.47 | 5 | 42 | 2.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 95.00 | 35.65 | 39.05 | 37.35 | 41.61 | 0.00 | 0.00% | 0.39 | 0 | 60 | 2.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 96.00 | 34.70 | 37.40 | 36.05 | 41.03 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 97.00 | 33.70 | 36.65 | 35.18 | 39.40 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 98.00 | 32.40 | 36.05 | 34.23 | 38.30 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.95 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 99.00 | 31.75 | 34.45 | 33.10 | 37.92 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.71 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 100.00 | 30.40 | 32.60 | 31.50 | 31.45 | -4.01 | -11.31% | 0.32 | 23 | 68 | 1.33 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 101.00 | 29.40 | 32.95 | 31.18 | 29.16 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.77 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 102.00 | 28.40 | 31.65 | 30.03 | 28.20 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.63 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 103.00 | 27.45 | 30.85 | 29.15 | 29.11 | -3.44 | -10.57% | 0.28 | 2 | 18 | 1.65 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 104.00 | 26.45 | 30.05 | 28.25 | 28.06 | -2.84 | -9.20% | 0.27 | 6 | 29 | 1.65 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 105.00 | 25.70 | 29.05 | 27.38 | 27.07 | -4.61 | -14.56% | 0.26 | 7 | 185 | 1.61 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 106.00 | 24.45 | 28.00 | 26.23 | 26.00 | -5.16 | -16.56% | 0.25 | 11 | 52 | 1.55 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 107.00 | 23.45 | 25.30 | 24.38 | 25.06 | -4.48 | -15.17% | 0.23 | 11 | 68 | 1.37 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 108.00 | 22.50 | 26.10 | 24.30 | 24.12 | -4.32 | -15.19% | 0.23 | 10 | 320 | 1.48 | 0.98 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 109.00 | 21.50 | 25.10 | 23.30 | 23.19 | -4.89 | -17.42% | 0.21 | 14 | 163 | 1.43 | 0.98 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 110.00 | 20.75 | 24.00 | 22.38 | 22.53 | -4.68 | -17.20% | 0.20 | 160 | 321 | 1.36 | 0.97 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 111.00 | 19.55 | 23.15 | 21.35 | 21.06 | -2.32 | -9.93% | 0.19 | 16 | 131 | 1.35 | 0.97 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 112.00 | 19.35 | 21.75 | 20.55 | 19.96 | -4.92 | -19.78% | 0.18 | 8 | 107 | 1.21 | 0.97 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 113.00 | 17.90 | 19.40 | 18.65 | 19.45 | -2.92 | -13.06% | 0.17 | 33 | 71 | 0.76 | 0.95 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 114.00 | 17.30 | 19.45 | 18.38 | 18.93 | -1.83 | -8.82% | 0.16 | 11 | 71 | 1.05 | 0.95 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 115.00 | 16.95 | 17.80 | 17.38 | 17.26 | -5.06 | -22.67% | 0.15 | 40 | 645 | 1.05 | 0.94 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 116.00 | 15.80 | 17.75 | 16.78 | 16.21 | -4.79 | -22.81% | 0.14 | 43 | 123 | 1.03 | 0.93 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 117.00 | 15.10 | 16.95 | 16.03 | 15.19 | -5.23 | -25.62% | 0.14 | 62 | 92 | 0.67 | 0.92 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 118.00 | 13.95 | 15.00 | 14.48 | 14.39 | -5.46 | -27.51% | 0.12 | 44 | 421 | 0.87 | 0.91 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 119.00 | 13.20 | 15.10 | 14.15 | 14.30 | -2.75 | -16.13% | 0.12 | 19 | 263 | 0.66 | 0.90 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 120.00 | 12.50 | 12.90 | 12.70 | 12.95 | -4.35 | -25.15% | 0.11 | 402 | 589 | 0.55 | 0.88 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 121.00 | 11.60 | 13.30 | 12.45 | 12.25 | -4.30 | -25.99% | 0.10 | 53 | 697 | 0.68 | 0.86 | 0.02 | -0.20 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 122.00 | 10.50 | 12.45 | 11.48 | 11.10 | -4.80 | -30.19% | 0.09 | 36 | 404 | 0.64 | 0.84 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 123.00 | 9.55 | 11.60 | 10.58 | 9.95 | -4.75 | -32.32% | 0.09 | 70 | 875 | 0.62 | 0.82 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 124.00 | 8.75 | 10.60 | 9.68 | 9.68 | -4.47 | -31.59% | 0.08 | 124 | 322 | 0.60 | 0.80 | 0.03 | -0.24 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 125.00 | 8.35 | 9.15 | 8.75 | 8.72 | -4.50 | -34.04% | 0.07 | 383 | 2,960 | 0.58 | 0.77 | 0.03 | -0.25 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 126.00 | 7.45 | 8.20 | 7.83 | 7.78 | -4.62 | -37.26% | 0.06 | 175 | 661 | 0.55 | 0.74 | 0.03 | -0.27 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 127.00 | 6.95 | 7.30 | 7.13 | 7.40 | -4.10 | -35.66% | 0.06 | 168 | 520 | 0.55 | 0.71 | 0.03 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 128.00 | 6.30 | 6.80 | 6.55 | 6.55 | -4.11 | -38.56% | 0.05 | 351 | 1,079 | 0.57 | 0.67 | 0.03 | -0.29 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 129.00 | 5.65 | 5.90 | 5.78 | 5.75 | -4.46 | -43.69% | 0.04 | 179 | 548 | 0.55 | 0.64 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 130.00 | 5.05 | 5.20 | 5.13 | 5.05 | -4.20 | -45.41% | 0.04 | 1,092 | 1,977 | 0.54 | 0.60 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 131.00 | 4.50 | 4.75 | 4.63 | 4.59 | -4.01 | -46.63% | 0.04 | 1,208 | 752 | 0.55 | 0.56 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 132.00 | 4.00 | 4.20 | 4.10 | 4.05 | -3.81 | -48.48% | 0.03 | 2,693 | 1,131 | 0.54 | 0.53 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 133.00 | 3.50 | 3.60 | 3.55 | 3.58 | -3.62 | -50.28% | 0.03 | 3,641 | 609 | 0.54 | 0.49 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 134.00 | 3.05 | 3.25 | 3.15 | 3.15 | -3.47 | -52.42% | 0.02 | 1,740 | 925 | 0.54 | 0.45 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 135.00 | 2.68 | 2.80 | 2.74 | 2.75 | -3.15 | -53.39% | 0.02 | 5,300 | 4,395 | 0.54 | 0.41 | 0.04 | -0.29 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 136.00 | 2.23 | 2.45 | 2.34 | 2.36 | -3.06 | -56.46% | 0.02 | 5,485 | 1,241 | 0.54 | 0.37 | 0.04 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 137.00 | 1.95 | 2.10 | 2.03 | 2.04 | -2.95 | -59.12% | 0.01 | 6,093 | 616 | 0.54 | 0.34 | 0.04 | -0.27 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 138.00 | 1.65 | 1.79 | 1.72 | 1.76 | -2.59 | -59.54% | 0.01 | 1,432 | 556 | 0.54 | 0.30 | 0.03 | -0.26 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 139.00 | 1.42 | 1.60 | 1.51 | 1.52 | -2.63 | -63.38% | 0.01 | 411 | 802 | 0.54 | 0.27 | 0.03 | -0.24 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 140.00 | 1.24 | 1.30 | 1.27 | 1.29 | -2.26 | -63.67% | 0.01 | 8,543 | 7,478 | 0.54 | 0.24 | 0.03 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 141.00 | 1.00 | 1.11 | 1.06 | 1.10 | -2.05 | -65.08% | 0.01 | 867 | 3,070 | 0.54 | 0.21 | 0.03 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 142.00 | 0.90 | 0.98 | 0.94 | 0.93 | -1.86 | -66.67% | 0.01 | 1,417 | 5,234 | 0.54 | 0.19 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 143.00 | 0.76 | 0.83 | 0.80 | 0.81 | -1.75 | -68.36% | 0.01 | 434 | 2,437 | 0.55 | 0.16 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 144.00 | 0.66 | 0.73 | 0.70 | 0.71 | -1.44 | -66.98% | 0.00 | 3,925 | 4,947 | 0.55 | 0.14 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 145.00 | 0.59 | 0.61 | 0.60 | 0.60 | -1.28 | -68.09% | 0.00 | 3,447 | 2,053 | 0.56 | 0.12 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 146.00 | 0.48 | 0.55 | 0.52 | 0.45 | -1.20 | -72.73% | 0.00 | 771 | 687 | 0.56 | 0.11 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 147.00 | 0.41 | 0.45 | 0.43 | 0.44 | -1.01 | -69.66% | 0.00 | 219 | 2,182 | 0.56 | 0.09 | 0.02 | -0.12 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 148.00 | 0.24 | 0.42 | 0.33 | 0.39 | -0.99 | -71.74% | 0.00 | 214 | 2,723 | 0.57 | 0.08 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 149.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.77 | -70.00% | 0.00 | 273 | 4,510 | 0.57 | 0.07 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 150.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.76 | -73.08% | 0.00 | 2,579 | 4,975 | 0.57 | 0.06 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 152.50 | 0.18 | 0.24 | 0.21 | 0.20 | -0.49 | -71.02% | 0.00 | 266 | 364 | 0.60 | 0.04 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 155.00 | 0.09 | 0.22 | 0.16 | 0.14 | -0.37 | -72.55% | 0.00 | 657 | 870 | 0.61 | 0.03 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 157.50 | 0.03 | 0.23 | 0.13 | 0.09 | -0.30 | -76.93% | 0.00 | 205 | 202 | 0.58 | 0.02 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 160.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 887 | 594 | 0.64 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 162.50 | 0.02 | 0.21 | 0.12 | 0.04 | -0.18 | -81.82% | 0.00 | 26 | 39 | 0.70 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.14 | -73.69% | 0.00 | 57 | 456 | 0.97 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 9 | 384 | 0.74 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.34 | 0.17 | 0.06 | -0.08 | -57.15% | 0.00 | 50 | 611 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 175.00 | 0.02 | 0.17 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 50 | 345 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 3 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 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 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 2,611 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 1,050 | 1.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 476 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 442 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.14 | +0.07 | +100.00% | 0.00 | 99 | 650 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 2,328 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,349 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 98.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 29 | 0.93 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 10 | 66 | 0.95 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 431 | 1,638 | 0.80 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 40 | 0.87 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 33 | 54 | 0.91 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.01 | -11.12% | 0.00 | 12 | 37 | 1.13 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 104.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 48 | 1,476 | 0.82 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 197 | 968 | 0.76 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 106.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 144 | 119 | 0.74 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 100 | 397 | 0.85 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 108.00 | 0.06 | 0.20 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 71 | 2,504 | 0.75 | -0.02 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 58 | 210 | 0.82 | -0.02 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 1,025 | 1,572 | 0.72 | -0.03 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 111.00 | 0.06 | 0.45 | 0.26 | 0.12 | -0.04 | -25.00% | 0.00 | 101 | 274 | 0.73 | -0.03 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 112.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 298 | 618 | 0.75 | -0.03 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 113.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 206 | 799 | 0.66 | -0.05 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 114.00 | 0.20 | 0.38 | 0.29 | 0.29 | -0.01 | -3.34% | 0.00 | 122 | 155 | 0.68 | -0.05 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 115.00 | 0.26 | 0.38 | 0.32 | 0.34 | +0.05 | +17.25% | 0.00 | 692 | 5,133 | 0.66 | -0.06 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 116.00 | 0.31 | 0.47 | 0.39 | 0.30 | -0.09 | -23.08% | 0.00 | 152 | 313 | 0.65 | -0.07 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 117.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.01 | +2.44% | 0.00 | 156 | 266 | 0.63 | -0.08 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 118.00 | 0.44 | 0.50 | 0.47 | 0.48 | +0.03 | +6.67% | 0.00 | 523 | 1,450 | 0.62 | -0.09 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 119.00 | 0.51 | 0.58 | 0.55 | 0.58 | +0.08 | +16.00% | 0.00 | 353 | 401 | 0.61 | -0.10 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 120.00 | 0.65 | 0.70 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 1,566 | 2,356 | 0.61 | -0.12 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 121.00 | 0.73 | 0.88 | 0.81 | 0.81 | +0.15 | +22.73% | 0.01 | 330 | 759 | 0.61 | -0.14 | 0.02 | -0.20 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 122.00 | 0.88 | 0.99 | 0.94 | 0.93 | +0.18 | +24.00% | 0.01 | 742 | 568 | 0.60 | -0.16 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 123.00 | 1.06 | 1.13 | 1.10 | 1.10 | +0.26 | +30.96% | 0.01 | 711 | 1,601 | 0.59 | -0.18 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 124.00 | 1.25 | 1.31 | 1.28 | 1.29 | +0.34 | +35.79% | 0.01 | 461 | 970 | 0.59 | -0.20 | 0.03 | -0.24 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 125.00 | 1.48 | 1.53 | 1.51 | 1.51 | +0.37 | +32.46% | 0.01 | 3,608 | 4,286 | 0.58 | -0.23 | 0.03 | -0.25 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 126.00 | 1.73 | 1.82 | 1.78 | 1.74 | +0.47 | +37.01% | 0.01 | 506 | 411 | 0.59 | -0.26 | 0.03 | -0.27 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 127.00 | 1.93 | 2.10 | 2.02 | 2.10 | +0.63 | +42.86% | 0.02 | 843 | 738 | 0.57 | -0.29 | 0.03 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 128.00 | 2.30 | 2.44 | 2.37 | 2.35 | +0.69 | +41.57% | 0.02 | 1,070 | 1,770 | 0.57 | -0.33 | 0.03 | -0.29 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 129.00 | 2.63 | 2.85 | 2.74 | 2.75 | +0.93 | +51.10% | 0.02 | 424 | 380 | 0.58 | -0.36 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 130.00 | 3.00 | 3.20 | 3.10 | 3.14 | +1.03 | +48.82% | 0.02 | 1,904 | 2,431 | 0.57 | -0.40 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 131.00 | 3.45 | 3.65 | 3.55 | 3.62 | +1.19 | +48.98% | 0.03 | 594 | 245 | 0.57 | -0.44 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 132.00 | 3.90 | 4.10 | 4.00 | 3.97 | +1.24 | +45.43% | 0.03 | 1,183 | 864 | 0.57 | -0.47 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 133.00 | 4.45 | 4.80 | 4.63 | 4.65 | +1.55 | +50.00% | 0.03 | 667 | 1,474 | 0.58 | -0.51 | 0.04 | -0.31 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 134.00 | 5.05 | 5.20 | 5.13 | 5.15 | +1.65 | +47.15% | 0.04 | 213 | 381 | 0.57 | -0.55 | 0.04 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 135.00 | 5.60 | 5.75 | 5.68 | 5.70 | +1.82 | +46.91% | 0.04 | 1,434 | 1,984 | 0.56 | -0.59 | 0.04 | -0.29 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 136.00 | 6.10 | 6.70 | 6.40 | 6.70 | +2.48 | +58.77% | 0.05 | 190 | 389 | 0.57 | -0.63 | 0.04 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 137.00 | 6.65 | 7.35 | 7.00 | 7.19 | +2.29 | +46.74% | 0.05 | 396 | 635 | 0.56 | -0.66 | 0.04 | -0.27 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 138.00 | 7.60 | 8.45 | 8.03 | 7.60 | +2.35 | +44.77% | 0.06 | 20 | 160 | 0.60 | -0.70 | 0.03 | -0.26 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 139.00 | 8.20 | 9.35 | 8.78 | 8.75 | +2.83 | +47.81% | 0.06 | 3 | 164 | 0.62 | -0.73 | 0.03 | -0.24 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 140.00 | 8.35 | 9.95 | 9.15 | 9.10 | +2.70 | +42.19% | 0.07 | 313 | 144 | 0.53 | -0.76 | 0.03 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 141.00 | 8.95 | 11.00 | 9.98 | 10.41 | +3.01 | +40.68% | 0.07 | 8 | 40 | 0.71 | -0.79 | 0.03 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 142.00 | 9.80 | 11.85 | 10.83 | 12.30 | +4.10 | +50.00% | 0.08 | 1 | 40 | 0.72 | -0.81 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 143.00 | 10.60 | 12.45 | 11.53 | 12.29 | +0.88 | +7.72% | 0.08 | 9 | 29 | 0.69 | -0.84 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 144.00 | 11.45 | 13.60 | 12.53 | 11.58 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.75 | -0.86 | 0.02 | -0.16 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 145.00 | 12.50 | 14.30 | 13.40 | 14.39 | +4.39 | +43.90% | 0.09 | 13 | 54 | 0.72 | -0.88 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 146.00 | 13.20 | 15.45 | 14.33 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.79 | -0.89 | 0.02 | -0.14 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 147.00 | 14.25 | 16.35 | 15.30 | 11.67 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.80 | -0.91 | 0.02 | -0.12 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 148.00 | 15.10 | 17.25 | 16.18 | 15.45 | +2.00 | +14.87% | 0.11 | 12 | 16 | 0.81 | -0.92 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 149.00 | 16.05 | 18.20 | 17.13 | 19.00 | +0.92 | +5.09% | 0.11 | 4 | 11 | 0.83 | -0.93 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 150.00 | 17.15 | 19.00 | 18.08 | 18.85 | +3.62 | +23.77% | 0.12 | 1 | 9 | 0.81 | -0.94 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 152.50 | 18.65 | 22.35 | 20.50 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.08 | -0.96 | 0.01 | -0.07 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 155.00 | 21.10 | 24.80 | 22.95 | 23.75 | +5.13 | +27.56% | 0.15 | 3 | 10 | 1.14 | -0.97 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 157.50 | 23.55 | 27.25 | 25.40 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.20 | -0.98 | 0.00 | -0.04 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 160.00 | 26.05 | 29.70 | 27.88 | 29.35 | +2.04 | +7.47% | 0.17 | 1 | 11 | 1.26 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 162.50 | 28.65 | 32.20 | 30.43 | 30.49 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.32 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 165.00 | 31.10 | 34.70 | 32.90 | 32.99 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.39 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 167.50 | 33.50 | 37.20 | 35.35 | 39.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 12/5/2025 3:59:50 PM EST |
| 170.00 | 36.15 | 39.70 | 37.93 | 42.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:50 PM EST |
| 175.00 | 41.15 | 44.70 | 42.93 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 180.00 | 46.10 | 49.70 | 47.90 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 185.00 | 51.10 | 54.70 | 52.90 | 49.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 190.00 | 56.10 | 59.70 | 57.90 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 195.00 | 61.10 | 64.70 | 62.90 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 200.00 | 66.10 | 69.70 | 67.90 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 205.00 | 71.10 | 74.70 | 72.90 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 210.00 | 76.10 | 79.70 | 77.90 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 215.00 | 81.10 | 84.70 | 82.90 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 220.00 | 86.15 | 89.70 | 87.93 | 95.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:50 PM EST |
| 225.00 | 91.10 | 94.70 | 92.90 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 230.00 | 96.10 | 99.70 | 97.90 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 235.00 | 101.10 | 104.70 | 102.90 | % | 0.44 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 240.00 | 106.15 | 109.70 | 107.93 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 245.00 | 111.10 | 114.70 | 112.90 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 250.00 | 116.10 | 119.70 | 117.90 | % | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST |