Options Chain for ROBLOX CORP CL A (RBLX) - $75.73 as of 1/30/2026 3:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.75 | 26.85 | 25.80 | % | 0.65 | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 45.00 | 19.45 | 21.70 | 20.58 | % | 0.46 | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 50.00 | 15.35 | 16.75 | 16.05 | 16.31 | % | 0.32 | 133 | 0 | 1.82 | 0.92 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 51.00 | 14.40 | 16.50 | 15.45 | 15.06 | % | 0.30 | 130 | 0 | 2.08 | 0.90 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 52.00 | 13.40 | 15.65 | 14.53 | 23.52 | 0.00 | 0.00% | 0.28 | 0 | 16 | 2.04 | 0.89 | 0.01 | -0.18 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 53.00 | 12.55 | 14.85 | 13.70 | 20.64 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.02 | 0.87 | 0.02 | -0.20 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 54.00 | 11.80 | 14.00 | 12.90 | 14.85 | -4.91 | -24.85% | 0.24 | 4 | 32 | 1.97 | 0.85 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 10.70 | 13.25 | 11.98 | 14.02 | -4.90 | -25.90% | 0.22 | 4 | 26 | 1.95 | 0.83 | 0.02 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 56.00 | 10.15 | 12.05 | 11.10 | 13.23 | -4.94 | -27.19% | 0.20 | 2 | 50 | 1.40 | 0.81 | 0.02 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 57.00 | 9.50 | 11.15 | 10.33 | 12.45 | -4.44 | -26.29% | 0.18 | 2 | 14 | 1.42 | 0.79 | 0.02 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 58.00 | 8.80 | 10.30 | 9.55 | 16.03 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.40 | 0.76 | 0.02 | -0.28 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 59.00 | 8.15 | 9.15 | 8.65 | 16.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.34 | 0.74 | 0.02 | -0.30 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 60.00 | 8.10 | 9.05 | 8.58 | 8.49 | -13.91 | -62.10% | 0.14 | 159 | 1 | 1.53 | 0.71 | 0.03 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 61.00 | 6.90 | 8.15 | 7.53 | % | 0.12 | 0 | 0 | 1.41 | 0.68 | 0.03 | -0.33 | 1/30/2026 4:00:01 PM EST | |||
| 62.00 | 6.70 | 7.30 | 7.00 | 6.95 | % | 0.11 | 32 | 0 | 1.42 | 0.65 | 0.03 | -0.34 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 63.00 | 6.25 | 6.80 | 6.53 | 7.19 | -5.16 | -41.79% | 0.10 | 20 | 15 | 1.44 | 0.62 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 64.00 | 5.60 | 6.20 | 5.90 | 5.81 | % | 0.09 | 33 | 0 | 1.42 | 0.59 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 65.00 | 5.15 | 5.75 | 5.45 | 5.45 | -6.60 | -54.78% | 0.08 | 57 | 4 | 1.43 | 0.56 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 66.00 | 4.80 | 5.15 | 4.98 | 4.92 | % | 0.08 | 63 | 0 | 1.43 | 0.53 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 67.00 | 4.35 | 4.65 | 4.50 | 4.29 | -6.58 | -60.54% | 0.07 | 339 | 7 | 1.41 | 0.50 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 68.00 | 3.95 | 4.35 | 4.15 | 4.10 | -4.25 | -50.90% | 0.06 | 1,845 | 4 | 1.43 | 0.46 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 69.00 | 3.55 | 4.00 | 3.78 | 3.70 | -4.75 | -56.22% | 0.05 | 1,197 | 7 | 1.43 | 0.44 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 70.00 | 3.20 | 3.60 | 3.40 | 3.40 | -4.55 | -57.24% | 0.05 | 1,207 | 86 | 1.42 | 0.41 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 71.00 | 2.88 | 3.20 | 3.04 | 3.10 | -4.45 | -58.94% | 0.04 | 123 | 12 | 1.41 | 0.38 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 72.00 | 2.60 | 2.90 | 2.75 | 2.76 | -4.04 | -59.42% | 0.04 | 4,579 | 348 | 1.41 | 0.35 | 0.03 | -0.34 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 73.00 | 2.19 | 2.80 | 2.50 | 2.40 | -4.70 | -66.20% | 0.03 | 827 | 1,173 | 1.42 | 0.33 | 0.03 | -0.33 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 74.00 | 2.09 | 2.27 | 2.18 | 2.17 | -3.63 | -62.59% | 0.03 | 1,115 | 182 | 1.40 | 0.30 | 0.03 | -0.32 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 75.00 | 1.87 | 2.13 | 2.00 | 2.00 | -3.45 | -63.31% | 0.03 | 362 | 1,380 | 1.41 | 0.28 | 0.03 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 76.00 | 1.56 | 1.96 | 1.76 | 1.64 | -3.36 | -67.20% | 0.02 | 111 | 249 | 1.40 | 0.25 | 0.03 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 77.00 | 1.44 | 1.70 | 1.57 | 1.52 | -3.23 | -68.00% | 0.02 | 226 | 436 | 1.40 | 0.23 | 0.02 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 78.00 | 1.21 | 1.56 | 1.39 | 1.35 | -2.65 | -66.25% | 0.02 | 261 | 176 | 1.39 | 0.21 | 0.02 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 79.00 | 1.08 | 1.38 | 1.23 | 1.32 | -2.63 | -66.59% | 0.02 | 261 | 105 | 1.39 | 0.19 | 0.02 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 80.00 | 1.03 | 1.19 | 1.11 | 1.11 | -2.74 | -71.17% | 0.01 | 265 | 2,016 | 1.40 | 0.18 | 0.02 | -0.24 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 81.00 | 0.86 | 1.24 | 1.05 | 1.06 | -2.34 | -68.83% | 0.01 | 161 | 150 | 1.42 | 0.16 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 82.00 | 0.75 | 1.08 | 0.92 | 0.97 | -1.97 | -67.01% | 0.01 | 65 | 177 | 1.42 | 0.14 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 83.00 | 0.71 | 0.90 | 0.81 | 0.83 | -1.89 | -69.49% | 0.01 | 247 | 215 | 1.41 | 0.13 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 84.00 | 0.60 | 0.95 | 0.78 | 1.10 | -1.42 | -56.35% | 0.01 | 41 | 346 | 1.44 | 0.12 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 85.00 | 0.53 | 0.73 | 0.63 | 0.64 | -1.35 | -67.84% | 0.01 | 361 | 568 | 1.41 | 0.10 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 86.00 | 0.48 | 0.70 | 0.59 | 0.58 | -1.56 | -72.90% | 0.01 | 40 | 297 | 1.43 | 0.09 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 87.00 | 0.41 | 0.62 | 0.52 | 0.46 | -1.22 | -72.62% | 0.01 | 148 | 314 | 1.43 | 0.08 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 88.00 | 0.38 | 0.47 | 0.43 | 0.44 | -1.12 | -71.80% | 0.00 | 172 | 162 | 1.40 | 0.07 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 89.00 | 0.34 | 0.44 | 0.39 | 0.45 | -0.94 | -67.63% | 0.00 | 23 | 64 | 1.42 | 0.06 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 90.00 | 0.28 | 0.40 | 0.34 | 0.30 | -0.92 | -75.41% | 0.00 | 116 | 647 | 1.42 | 0.06 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 91.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.90 | -75.00% | 0.00 | 46 | 177 | 1.33 | 0.05 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 92.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.80 | -78.44% | 0.00 | 63 | 239 | 1.40 | 0.04 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 93.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.65 | -75.59% | 0.00 | 11 | 199 | 1.45 | 0.04 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 94.00 | 0.04 | 0.25 | 0.15 | 0.20 | -0.42 | -67.75% | 0.00 | 23 | 114 | 1.15 | 0.03 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 95.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.51 | -70.84% | 0.00 | 30 | 367 | 1.40 | 0.03 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 96.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 2 | 9 | 1.43 | 0.03 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 97.00 | 0.01 | 0.17 | 0.09 | 0.36 | -0.16 | -30.77% | 0.00 | 1 | 29 | 1.25 | 0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 98.00 | 0.01 | 0.16 | 0.09 | 0.11 | -0.29 | -72.50% | 0.00 | 3 | 34 | 1.17 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 99.00 | 0.03 | 0.14 | 0.09 | 0.09 | -0.33 | -78.58% | 0.00 | 104 | 12 | 1.27 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 0.08 | 0.18 | 0.13 | 0.10 | -0.31 | -75.61% | 0.00 | 119 | 710 | 1.55 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 101.00 | 0.01 | 0.18 | 0.10 | 0.34 | +0.01 | +3.03% | 0.00 | 4 | 35 | 1.30 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 102.00 | 0.01 | 0.31 | 0.16 | 0.40 | +0.11 | +37.94% | 0.00 | 1 | 2 | 1.36 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 0.04 | 0.11 | 0.08 | 0.08 | % | 0.00 | 2 | 0 | 1.43 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 104.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 1.73 | 0.01 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 0.04 | 0.11 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.58 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 89 | 1.67 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 0.01 | 0.70 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.87 | 0.44 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.89 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.04 | 0.14 | 0.09 | 0.09 | % | 0.00 | 2,397 | 0 | 1.72 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 45.00 | 0.20 | 0.26 | 0.23 | 0.22 | % | 0.01 | 926 | 0 | 1.62 | -0.03 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 50.00 | 0.49 | 0.60 | 0.55 | 0.59 | +0.44 | +293.34% | 0.01 | 267 | 5 | 1.51 | -0.08 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 51.00 | 0.56 | 0.73 | 0.65 | 0.71 | % | 0.01 | 5 | 0 | 1.49 | -0.10 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 52.00 | 0.57 | 0.89 | 0.73 | 0.88 | +0.61 | +225.93% | 0.01 | 85 | 0 | 1.45 | -0.11 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 53.00 | 0.77 | 1.01 | 0.89 | 1.08 | +0.83 | +332.00% | 0.02 | 132 | 48 | 1.46 | -0.13 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 54.00 | 1.00 | 1.20 | 1.10 | 1.21 | +0.85 | +236.12% | 0.02 | 431 | 53 | 1.47 | -0.15 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 1.19 | 1.39 | 1.29 | 1.28 | +1.03 | +412.00% | 0.02 | 724 | 76 | 1.46 | -0.17 | 0.02 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 56.00 | 1.25 | 1.75 | 1.50 | 1.64 | +1.08 | +192.86% | 0.03 | 18 | 5 | 1.45 | -0.19 | 0.02 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 57.00 | 1.47 | 2.01 | 1.74 | 1.90 | +0.97 | +104.31% | 0.03 | 154 | 34 | 1.44 | -0.21 | 0.02 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 58.00 | 1.96 | 2.17 | 2.07 | 2.08 | +1.52 | +271.43% | 0.04 | 1,544 | 76 | 1.46 | -0.24 | 0.02 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 59.00 | 2.04 | 2.73 | 2.39 | 2.33 | +1.63 | +232.86% | 0.04 | 38 | 91 | 1.46 | -0.26 | 0.02 | -0.30 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 60.00 | 2.58 | 2.78 | 2.68 | 2.68 | +2.00 | +294.12% | 0.04 | 1,575 | 145 | 1.44 | -0.29 | 0.03 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 61.00 | 2.80 | 3.20 | 3.00 | 3.26 | +2.26 | +226.00% | 0.05 | 26 | 20 | 1.42 | -0.32 | 0.03 | -0.33 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 62.00 | 3.25 | 3.55 | 3.40 | 3.47 | +2.42 | +230.48% | 0.05 | 317 | 125 | 1.42 | -0.35 | 0.03 | -0.34 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 63.00 | 3.60 | 3.95 | 3.78 | 4.17 | +2.88 | +223.26% | 0.06 | 9,093 | 261 | 1.40 | -0.38 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 64.00 | 4.10 | 4.40 | 4.25 | 4.29 | +2.79 | +186.00% | 0.07 | 114 | 42 | 1.40 | -0.41 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 65.00 | 4.60 | 4.90 | 4.75 | 4.80 | +3.16 | +192.69% | 0.07 | 1,989 | 438 | 1.40 | -0.44 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 66.00 | 5.05 | 5.55 | 5.30 | 5.19 | +3.22 | +163.46% | 0.08 | 4,728 | 54 | 1.40 | -0.47 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 67.00 | 5.65 | 5.95 | 5.80 | 6.03 | +3.67 | +155.51% | 0.09 | 176 | 372 | 1.39 | -0.50 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 68.00 | 6.15 | 6.70 | 6.43 | 6.42 | +4.01 | +166.39% | 0.09 | 440 | 128 | 1.39 | -0.54 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 69.00 | 6.80 | 7.20 | 7.00 | 7.04 | +4.40 | +166.67% | 0.10 | 162 | 267 | 1.38 | -0.56 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 70.00 | 7.25 | 8.00 | 7.63 | 8.40 | +5.31 | +171.85% | 0.11 | 418 | 803 | 1.38 | -0.59 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 71.00 | 8.10 | 8.55 | 8.33 | 8.32 | +4.68 | +128.58% | 0.12 | 347 | 356 | 1.38 | -0.62 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 72.00 | 8.60 | 9.55 | 9.08 | 9.07 | +5.27 | +138.69% | 0.13 | 157 | 336 | 1.39 | -0.65 | 0.03 | -0.34 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 73.00 | 9.35 | 9.95 | 9.65 | 10.00 | +5.71 | +133.10% | 0.13 | 64 | 432 | 1.34 | -0.67 | 0.03 | -0.33 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 74.00 | 10.10 | 10.85 | 10.48 | 10.16 | +5.11 | +101.19% | 0.14 | 192 | 277 | 1.36 | -0.70 | 0.03 | -0.32 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 75.00 | 10.85 | 11.45 | 11.15 | 11.25 | +5.70 | +102.71% | 0.15 | 184 | 629 | 1.33 | -0.72 | 0.03 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 76.00 | 11.40 | 12.25 | 11.83 | 12.21 | +6.01 | +96.94% | 0.16 | 40 | 174 | 1.28 | -0.75 | 0.03 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 77.00 | 12.30 | 13.95 | 13.13 | 12.25 | +4.39 | +55.86% | 0.17 | 647 | 270 | 1.43 | -0.77 | 0.02 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 78.00 | 13.30 | 14.20 | 13.75 | 14.16 | +6.71 | +90.07% | 0.18 | 154 | 152 | 1.37 | -0.79 | 0.02 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 79.00 | 13.95 | 15.55 | 14.75 | 14.83 | +6.78 | +84.23% | 0.19 | 17 | 41 | 1.41 | -0.81 | 0.02 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 80.00 | 14.70 | 16.55 | 15.63 | 15.77 | +7.57 | +92.32% | 0.20 | 104 | 711 | 1.39 | -0.82 | 0.02 | -0.24 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 81.00 | 16.05 | 17.20 | 16.63 | 16.04 | +6.89 | +75.31% | 0.21 | 18 | 294 | 1.47 | -0.84 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 82.00 | 16.30 | 18.30 | 17.30 | 17.41 | +7.71 | +79.49% | 0.21 | 35 | 67 | 1.28 | -0.86 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 83.00 | 17.50 | 19.15 | 18.33 | 18.65 | +8.46 | +83.03% | 0.22 | 36 | 161 | 1.39 | -0.87 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 84.00 | 18.15 | 20.00 | 19.08 | 19.60 | +8.03 | +69.41% | 0.23 | 8 | 34 | 1.92 | -0.88 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 85.00 | 18.75 | 21.00 | 19.88 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 279 | 1.93 | -0.90 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 86.00 | 20.10 | 21.90 | 21.00 | 20.38 | +7.33 | +56.17% | 0.24 | 2 | 11 | 1.95 | -0.91 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 87.00 | 20.65 | 22.85 | 21.75 | 14.86 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.98 | -0.92 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 88.00 | 21.60 | 23.80 | 22.70 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 63 | 2.00 | -0.93 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 89.00 | 22.55 | 24.75 | 23.65 | 15.57 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.03 | -0.94 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 90.00 | 23.50 | 25.95 | 24.73 | 23.20 | +7.00 | +43.21% | 0.27 | 2 | 10 | 2.16 | -0.94 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 91.00 | 24.45 | 26.65 | 25.55 | 13.01 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.08 | -0.95 | 0.01 | -0.09 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 92.00 | 25.45 | 27.95 | 26.70 | 18.43 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.26 | -0.96 | 0.01 | -0.08 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 93.00 | 26.45 | 29.00 | 27.73 | 20.25 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.33 | -0.96 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 94.00 | 27.40 | 29.55 | 28.48 | 19.07 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.17 | -0.97 | 0.01 | -0.07 | 1/6/2026 | 1/30/2026 4:00:01 PM EST |
| 95.00 | 28.40 | 30.95 | 29.68 | 22.68 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.39 | -0.97 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 96.00 | 29.35 | 31.50 | 30.43 | % | 0.32 | 0 | 0 | 2.23 | -0.97 | 0.00 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 97.00 | 30.35 | 32.50 | 31.43 | % | 0.32 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 98.00 | 31.35 | 33.50 | 32.43 | % | 0.33 | 0 | 0 | 2.31 | -0.98 | 0.00 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 99.00 | 32.35 | 34.45 | 33.40 | 32.15 | % | 0.34 | 48 | 0 | 2.33 | -0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 100.00 | 33.30 | 35.80 | 34.55 | 24.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.54 | -0.99 | 0.00 | -0.03 | 1/7/2026 | 1/30/2026 4:00:01 PM EST |
| 101.00 | 34.35 | 36.45 | 35.40 | % | 0.35 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 102.00 | 35.30 | 37.70 | 36.50 | % | 0.36 | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 103.00 | 36.30 | 39.20 | 37.75 | % | 0.37 | 0 | 0 | 2.65 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 104.00 | 37.30 | 39.45 | 38.38 | 37.07 | % | 0.37 | 48 | 0 | 2.52 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 105.00 | 38.10 | 40.75 | 39.43 | 36.87 | +5.44 | +17.31% | 0.38 | 48 | 55 | 2.55 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 43.00 | 46.20 | 44.60 | 41.87 | +6.75 | +19.22% | 0.41 | 48 | 48 | 3.05 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 47.60 | 51.25 | 49.43 | % | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 120.00 | 52.35 | 56.30 | 54.33 | % | 0.45 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 125.00 | 57.30 | 61.25 | 59.28 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 130.00 | 62.85 | 66.30 | 64.58 | % | 0.50 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 67.65 | 71.30 | 69.48 | % | 0.51 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |