Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $106.21 as of 11/21/2025 3:50:36 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 | % | 0.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | ||||||
| 75.00 | 30.55 | 34.45 | 32.50 | 33.44 | -0.89 | -2.60% | 0.43 | 149 | 9 | 1.73 | 0.98 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 80.00 | 26.15 | 29.60 | 27.88 | 29.44 | -1.61 | -5.19% | 0.35 | 69 | 13 | 1.53 | 0.95 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 85.00 | 21.80 | 23.75 | 22.78 | 25.10 | +0.05 | +0.20% | 0.27 | 5 | 12 | 1.12 | 0.92 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 90.00 | 17.90 | 19.25 | 18.58 | 18.50 | -0.50 | -2.64% | 0.21 | 4 | 87 | 0.82 | 0.88 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 95.00 | 13.15 | 14.90 | 14.03 | 14.00 | -1.50 | -9.68% | 0.15 | 62 | 41 | 0.72 | 0.81 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 100.00 | 9.95 | 11.00 | 10.48 | 10.50 | +0.51 | +5.11% | 0.10 | 298 | 73 | 0.74 | 0.71 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 105.00 | 6.70 | 7.45 | 7.08 | 7.00 | -0.10 | -1.41% | 0.07 | 330 | 186 | 0.69 | 0.59 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 106.00 | 6.15 | 7.05 | 6.60 | 6.93 | +0.35 | +5.32% | 0.06 | 180 | 43 | 0.70 | 0.57 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 107.00 | 6.00 | 6.25 | 6.13 | 6.00 | -0.45 | -6.98% | 0.06 | 319 | 22 | 0.70 | 0.54 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 108.00 | 5.35 | 5.75 | 5.55 | 5.85 | +0.05 | +0.87% | 0.05 | 226 | 18 | 0.69 | 0.51 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 109.00 | 4.40 | 5.25 | 4.83 | 5.10 | -0.11 | -2.12% | 0.04 | 196 | 118 | 0.66 | 0.49 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 110.00 | 4.45 | 4.80 | 4.63 | 4.60 | -0.23 | -4.77% | 0.04 | 611 | 271 | 0.68 | 0.46 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 111.00 | 4.10 | 4.35 | 4.23 | 4.13 | -0.87 | -17.40% | 0.04 | 71 | 128 | 0.68 | 0.43 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 112.00 | 3.55 | 4.00 | 3.78 | 3.90 | -0.10 | -2.50% | 0.03 | 94 | 73 | 0.67 | 0.40 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 113.00 | 3.20 | 3.55 | 3.38 | 3.42 | -0.15 | -4.21% | 0.03 | 81 | 114 | 0.66 | 0.38 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 114.00 | 2.84 | 3.20 | 3.02 | 3.25 | -0.15 | -4.42% | 0.03 | 220 | 216 | 0.66 | 0.35 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 115.00 | 2.70 | 2.90 | 2.80 | 2.80 | -0.35 | -11.12% | 0.02 | 1,157 | 1,156 | 0.67 | 0.33 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 116.00 | 2.28 | 2.61 | 2.45 | 2.50 | -0.28 | -10.08% | 0.02 | 89 | 327 | 0.66 | 0.30 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 117.00 | 2.12 | 2.33 | 2.23 | 2.10 | -0.53 | -20.16% | 0.02 | 128 | 343 | 0.66 | 0.28 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 118.00 | 1.77 | 2.10 | 1.94 | 2.01 | -0.30 | -12.99% | 0.02 | 173 | 320 | 0.65 | 0.26 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 119.00 | 1.43 | 1.84 | 1.64 | 2.08 | +0.24 | +13.05% | 0.01 | 416 | 221 | 0.63 | 0.23 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 120.00 | 1.51 | 1.67 | 1.59 | 1.61 | -0.31 | -16.15% | 0.01 | 962 | 1,441 | 0.66 | 0.21 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 121.00 | 1.24 | 1.52 | 1.38 | 1.38 | -0.37 | -21.15% | 0.01 | 107 | 125 | 0.65 | 0.20 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 122.00 | 1.04 | 1.37 | 1.21 | 1.18 | -0.52 | -30.59% | 0.01 | 1,080 | 296 | 0.65 | 0.18 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 123.00 | 0.91 | 1.37 | 1.14 | 1.15 | -0.35 | -23.34% | 0.01 | 58 | 1,187 | 0.66 | 0.16 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 124.00 | 0.95 | 1.15 | 1.05 | 0.93 | -0.39 | -29.55% | 0.01 | 171 | 348 | 0.67 | 0.15 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 125.00 | 0.86 | 1.00 | 0.93 | 0.94 | -0.26 | -21.67% | 0.01 | 1,246 | 971 | 0.67 | 0.13 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 126.00 | 0.77 | 0.95 | 0.86 | 0.83 | -0.34 | -29.06% | 0.01 | 303 | 131 | 0.68 | 0.12 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 127.00 | 0.69 | 0.85 | 0.77 | 0.75 | -0.47 | -38.53% | 0.01 | 248 | 447 | 0.68 | 0.11 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 128.00 | 0.43 | 0.92 | 0.68 | 0.69 | -0.41 | -37.28% | 0.01 | 102 | 573 | 0.67 | 0.10 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 129.00 | 0.35 | 0.82 | 0.59 | 0.57 | -0.29 | -33.73% | 0.00 | 64 | 117 | 0.66 | 0.09 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 130.00 | 0.51 | 0.70 | 0.61 | 0.55 | -0.24 | -30.38% | 0.00 | 1,383 | 1,762 | 0.70 | 0.08 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 131.00 | 0.41 | 0.56 | 0.49 | 0.51 | -0.29 | -36.25% | 0.00 | 65 | 186 | 0.68 | 0.07 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 132.00 | 0.40 | 0.49 | 0.45 | 0.44 | -0.21 | -32.31% | 0.00 | 204 | 509 | 0.69 | 0.07 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 133.00 | 0.20 | 0.76 | 0.48 | 0.44 | -0.35 | -44.31% | 0.00 | 106 | 426 | 0.70 | 0.06 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 134.00 | 0.18 | 0.43 | 0.31 | 0.43 | -0.23 | -34.85% | 0.00 | 80 | 168 | 0.66 | 0.05 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.18 | -34.62% | 0.00 | 460 | 1,107 | 0.70 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 136.00 | 0.04 | 0.42 | 0.23 | 0.32 | -0.29 | -47.55% | 0.00 | 24 | 187 | 0.64 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 137.00 | 0.20 | 0.43 | 0.32 | 0.31 | -0.17 | -35.42% | 0.00 | 36 | 212 | 0.72 | 0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 138.00 | 0.18 | 0.65 | 0.42 | 0.27 | -0.12 | -30.77% | 0.00 | 22 | 232 | 0.77 | 0.03 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 139.00 | 0.09 | 0.33 | 0.21 | 0.29 | -0.21 | -42.00% | 0.00 | 16 | 222 | 0.70 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 0.12 | 0.30 | 0.21 | 0.21 | -0.12 | -36.37% | 0.00 | 555 | 1,360 | 0.72 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 141.00 | 0.11 | 0.24 | 0.18 | 0.22 | -0.21 | -48.84% | 0.00 | 1 | 121 | 0.71 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 142.00 | 0.00 | 0.26 | 0.13 | 0.18 | -0.12 | -40.00% | 0.00 | 40 | 130 | 0.79 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 143.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.19 | -50.00% | 0.00 | 36 | 193 | 0.74 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 144.00 | 0.11 | 0.38 | 0.25 | 0.17 | -0.29 | -63.05% | 0.00 | 7 | 222 | 0.79 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 0.02 | 0.24 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 416 | 747 | 0.70 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 146.00 | 0.01 | 0.53 | 0.27 | 0.15 | -0.17 | -53.13% | 0.00 | 52 | 188 | 0.77 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 147.00 | 0.11 | 0.25 | 0.18 | 0.15 | -0.14 | -48.28% | 0.00 | 10 | 452 | 0.80 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 148.00 | 0.01 | 0.38 | 0.20 | 0.14 | -0.21 | -60.00% | 0.00 | 3 | 409 | 0.76 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 149.00 | 0.00 | 0.24 | 0.12 | 0.22 | +0.04 | +22.23% | 0.00 | 28 | 104 | 0.88 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 93 | 861 | 0.80 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 152.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.00 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 155.00 | 0.01 | 0.26 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 24 | 928 | 0.82 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 157.50 | 0.00 | 0.09 | 0.05 | 0.08 | -0.18 | -69.24% | 0.00 | 14 | 177 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 81 | 338 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 0.02 | 0.13 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 7 | 118 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 52 | 2,384 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,331 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 443 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 676 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 146 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 56 | 185 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,028 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 200.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 168 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.34 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 135 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:54 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 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | ||||||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.00 | 15 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 75.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.10 | -28.58% | 0.00 | 1,111 | 8,148 | 0.99 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 80.00 | 0.27 | 0.57 | 0.42 | 0.50 | -0.06 | -10.72% | 0.01 | 1,319 | 1,432 | 0.95 | -0.05 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 85.00 | 0.60 | 0.77 | 0.69 | 0.71 | -0.29 | -29.00% | 0.01 | 312 | 469 | 0.89 | -0.08 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 90.00 | 1.09 | 1.25 | 1.17 | 1.17 | -0.42 | -26.42% | 0.01 | 679 | 2,278 | 0.84 | -0.12 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 95.00 | 1.75 | 2.04 | 1.90 | 1.88 | -0.66 | -25.99% | 0.02 | 440 | 568 | 0.79 | -0.19 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 100.00 | 2.91 | 3.30 | 3.11 | 3.13 | -0.87 | -21.75% | 0.03 | 3,078 | 3,014 | 0.76 | -0.29 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 105.00 | 4.70 | 5.00 | 4.85 | 4.90 | -0.97 | -16.53% | 0.05 | 2,989 | 2,987 | 0.72 | -0.41 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 106.00 | 5.10 | 5.90 | 5.50 | 4.43 | -1.97 | -30.79% | 0.05 | 180 | 28 | 0.75 | -0.43 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 107.00 | 5.45 | 5.95 | 5.70 | 5.74 | -1.44 | -20.06% | 0.05 | 146 | 10 | 0.72 | -0.46 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 108.00 | 5.80 | 7.00 | 6.40 | 6.04 | -0.95 | -13.60% | 0.06 | 555 | 1,825 | 0.74 | -0.49 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 109.00 | 6.45 | 7.55 | 7.00 | 6.70 | -1.40 | -17.29% | 0.06 | 37 | 336 | 0.74 | -0.51 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 110.00 | 7.05 | 7.40 | 7.23 | 7.40 | -1.16 | -13.56% | 0.07 | 410 | 2,311 | 0.69 | -0.54 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 111.00 | 7.45 | 8.45 | 7.95 | 7.81 | -1.59 | -16.92% | 0.07 | 73 | 205 | 0.72 | -0.57 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 112.00 | 8.30 | 8.65 | 8.48 | 8.57 | -1.41 | -14.13% | 0.08 | 401 | 855 | 0.69 | -0.60 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 113.00 | 8.85 | 9.50 | 9.18 | 9.00 | -1.50 | -14.29% | 0.08 | 86 | 191 | 0.70 | -0.62 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 114.00 | 9.40 | 10.55 | 9.98 | 9.56 | -1.65 | -14.72% | 0.09 | 41 | 234 | 0.71 | -0.65 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 115.00 | 10.20 | 10.75 | 10.48 | 10.25 | -1.85 | -15.29% | 0.09 | 150 | 2,142 | 0.69 | -0.67 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 116.00 | 10.70 | 12.25 | 11.48 | 10.53 | -1.77 | -14.39% | 0.10 | 18 | 349 | 0.71 | -0.70 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 117.00 | 11.40 | 13.00 | 12.20 | 10.75 | -2.50 | -18.87% | 0.10 | 41 | 260 | 0.72 | -0.72 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 118.00 | 12.25 | 13.85 | 13.05 | 12.60 | -1.55 | -10.96% | 0.11 | 75 | 343 | 0.73 | -0.74 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 119.00 | 12.65 | 13.85 | 13.25 | 12.05 | -3.13 | -20.62% | 0.11 | 41 | 243 | 0.62 | -0.77 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 120.00 | 13.20 | 14.70 | 13.95 | 13.16 | -2.56 | -16.29% | 0.12 | 231 | 1,599 | 0.60 | -0.79 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 121.00 | 13.90 | 16.30 | 15.10 | 15.02 | -0.23 | -1.51% | 0.12 | 24 | 205 | 0.87 | -0.80 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 122.00 | 14.75 | 17.15 | 15.95 | 14.14 | -3.40 | -19.39% | 0.13 | 25 | 299 | 0.88 | -0.82 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 123.00 | 15.65 | 18.00 | 16.83 | 16.69 | -2.31 | -12.16% | 0.14 | 23 | 428 | 0.89 | -0.84 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 124.00 | 16.65 | 18.60 | 17.63 | 16.22 | -2.65 | -14.05% | 0.14 | 19 | 240 | 0.87 | -0.85 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 125.00 | 17.65 | 19.45 | 18.55 | 17.55 | -2.40 | -12.03% | 0.15 | 74 | 734 | 0.82 | -0.87 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 126.00 | 19.00 | 20.75 | 19.88 | 19.68 | -1.49 | -7.04% | 0.16 | 36 | 247 | 0.90 | -0.88 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 127.00 | 20.00 | 21.30 | 20.65 | 20.65 | -1.54 | -6.94% | 0.16 | 27 | 401 | 0.85 | -0.89 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 128.00 | 20.35 | 22.60 | 21.48 | 21.59 | -1.41 | -6.13% | 0.17 | 13 | 242 | 0.94 | -0.90 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 129.00 | 20.80 | 23.55 | 22.18 | 20.25 | -3.12 | -13.35% | 0.17 | 12 | 125 | 0.99 | -0.91 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 130.00 | 22.35 | 24.20 | 23.28 | 20.95 | -3.92 | -15.77% | 0.18 | 44 | 796 | 0.95 | -0.92 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 131.00 | 23.20 | 25.75 | 24.48 | 23.95 | -1.63 | -6.38% | 0.19 | 6 | 166 | 1.03 | -0.93 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 132.00 | 24.15 | 26.75 | 25.45 | 25.20 | +0.20 | +0.80% | 0.19 | 7 | 127 | 1.05 | -0.93 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 133.00 | 24.35 | 27.80 | 26.08 | 26.25 | +0.23 | +0.89% | 0.20 | 77 | 233 | 1.09 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 134.00 | 26.00 | 28.70 | 27.35 | 27.16 | -1.19 | -4.20% | 0.20 | 80 | 92 | 1.09 | -0.95 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 26.90 | 29.45 | 28.18 | 28.33 | -0.99 | -3.38% | 0.21 | 40 | 1,261 | 1.07 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 136.00 | 28.10 | 30.95 | 29.53 | 28.73 | +0.98 | +3.54% | 0.22 | 2 | 83 | 1.19 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 137.00 | 29.00 | 30.85 | 29.93 | 29.27 | +1.22 | +4.35% | 0.22 | 9 | 53 | 0.98 | -0.96 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 138.00 | 29.20 | 32.60 | 30.90 | 30.20 | -0.37 | -1.21% | 0.22 | 4 | 60 | 1.16 | -0.97 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 139.00 | 30.00 | 33.90 | 31.95 | 32.25 | -1.25 | -3.74% | 0.23 | 4 | 53 | 1.24 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 31.95 | 34.75 | 33.35 | 32.20 | -1.38 | -4.11% | 0.24 | 20 | 151 | 1.24 | -0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 141.00 | 32.15 | 35.55 | 33.85 | 33.14 | +8.11 | +32.41% | 0.24 | 16 | 20 | 1.22 | -0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 142.00 | 33.00 | 36.50 | 34.75 | 37.13 | +14.61 | +64.88% | 0.24 | 6 | 29 | 1.23 | -0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 143.00 | 34.90 | 37.55 | 36.23 | 26.60 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.26 | -0.98 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 144.00 | 35.00 | 37.25 | 36.13 | 39.90 | +15.27 | +62.00% | 0.25 | 1 | 50 | 0.91 | -0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 35.95 | 39.70 | 37.83 | 36.17 | -1.99 | -5.22% | 0.26 | 39 | 83 | 1.33 | -0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 146.00 | 37.90 | 40.50 | 39.20 | 38.36 | +5.07 | +15.23% | 0.27 | 28 | 36 | 1.31 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 147.00 | 38.90 | 41.50 | 40.20 | 38.40 | +8.90 | +30.17% | 0.27 | 2 | 150 | 1.33 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 148.00 | 38.95 | 42.65 | 40.80 | 33.05 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.38 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 149.00 | 40.85 | 42.90 | 41.88 | 29.31 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.22 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 41.85 | 44.25 | 43.05 | 42.95 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.33 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 152.50 | 43.45 | 47.30 | 45.38 | 48.74 | +10.23 | +26.57% | 0.30 | 9 | 2 | 1.50 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 155.00 | 46.85 | 49.45 | 48.15 | 36.66 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.47 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 157.50 | 49.35 | 51.95 | 50.65 | 36.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 51.05 | 54.45 | 52.75 | 47.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 54.25 | 56.80 | 55.53 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 165.00 | 56.05 | 59.30 | 57.68 | 30.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | 58.45 | 62.25 | 60.35 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 170.00 | 61.85 | 64.30 | 63.08 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 175.00 | 66.85 | 69.65 | 68.25 | 50.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 71.85 | 74.45 | 73.15 | 36.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 75.95 | 79.65 | 77.80 | 76.80 | +19.50 | +34.04% | 0.42 | 1 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 190.00 | 81.85 | 84.45 | 83.15 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 195.00 | 86.05 | 89.05 | 87.55 | % | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 200.00 | 91.85 | 94.60 | 93.23 | % | 0.47 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 205.00 | 96.85 | 99.05 | 97.95 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 210.00 | 100.95 | 104.30 | 102.63 | % | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 215.00 | 106.85 | 109.25 | 108.05 | % | 0.50 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 220.00 | 110.95 | 114.45 | 112.70 | % | 0.51 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 225.00 | 115.95 | 119.70 | 117.83 | 100.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 120.95 | 124.60 | 122.78 | 104.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 125.95 | 129.45 | 127.70 | 103.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 131.85 | 134.45 | 133.15 | % | 0.55 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 245.00 | 136.85 | 139.45 | 138.15 | % | 0.56 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 250.00 | 141.85 | 144.45 | 143.15 | % | 0.57 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |