Options Chain for ROBLOX CORP CL A (RBLX) - $60.57 as of 2/6/2026 3:19:23 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 | 26.00 | 28.55 | 27.28 | 23.06 | 0.00 | 0.00% | 0.68 | 0 | 14 | 3.62 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 40.50 | 25.50 | 28.15 | 26.83 | % | 0.66 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 41.00 | 25.00 | 27.30 | 26.15 | % | 0.64 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 41.50 | 24.50 | 27.15 | 25.83 | % | 0.62 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 42.00 | 24.20 | 26.65 | 25.43 | % | 0.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 42.50 | 23.55 | 26.15 | 24.85 | % | 0.58 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 43.00 | 23.05 | 25.65 | 24.35 | 20.65 | 0.00 | 0.00% | 0.57 | 0 | 61 | 3.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 43.50 | 22.50 | 25.15 | 23.83 | % | 0.55 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 44.00 | 22.00 | 24.60 | 23.30 | % | 0.53 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 44.50 | 21.40 | 24.15 | 22.78 | % | 0.51 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 45.00 | 21.15 | 23.65 | 22.40 | 18.31 | 0.00 | 0.00% | 0.50 | 0 | 14 | 2.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 45.50 | 20.75 | 23.15 | 21.95 | 19.10 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.91 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 46.00 | 20.30 | 22.65 | 21.48 | 21.50 | % | 0.47 | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 46.50 | 19.55 | 21.70 | 20.63 | % | 0.44 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 47.00 | 19.15 | 21.65 | 20.40 | % | 0.43 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 47.50 | 18.75 | 21.15 | 19.95 | % | 0.42 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 48.00 | 18.15 | 20.70 | 19.43 | 17.67 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.62 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 48.50 | 17.55 | 20.20 | 18.88 | % | 0.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 49.00 | 17.10 | 19.70 | 18.40 | 16.82 | 0.00 | 0.00% | 0.38 | 0 | 19 | 2.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 49.50 | 16.85 | 19.15 | 18.00 | 18.50 | +4.13 | +28.74% | 0.36 | 1 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 50.00 | 16.00 | 18.50 | 17.25 | 17.55 | +3.55 | +25.36% | 0.34 | 11 | 28 | 2.30 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 51.00 | 15.20 | 17.70 | 16.45 | 17.75 | +1.65 | +10.25% | 0.32 | 2 | 22 | 2.30 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 52.00 | 14.20 | 16.70 | 15.45 | 17.59 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.19 | 0.99 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 53.00 | 13.25 | 15.70 | 14.48 | 11.48 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.10 | 0.98 | 0.01 | -0.04 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 54.00 | 12.40 | 14.75 | 13.58 | 10.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.04 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 11.30 | 13.75 | 12.53 | 8.71 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.90 | 0.96 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 56.00 | 10.30 | 12.15 | 11.23 | 8.31 | +0.31 | +3.88% | 0.20 | 6 | 15 | 1.51 | 0.95 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 57.00 | 9.60 | 11.25 | 10.43 | 10.61 | +2.04 | +23.81% | 0.18 | 32 | 8 | 1.46 | 0.93 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 58.00 | 8.60 | 10.60 | 9.60 | 9.62 | +1.62 | +20.25% | 0.17 | 34 | 1 | 1.49 | 0.91 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 59.00 | 7.70 | 9.40 | 8.55 | 8.57 | +2.17 | +33.91% | 0.14 | 8 | 2 | 1.31 | 0.88 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 6.80 | 8.40 | 7.60 | 7.58 | +1.89 | +33.22% | 0.13 | 159 | 69 | 0.86 | 0.85 | 0.03 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 61.00 | 6.05 | 7.75 | 6.90 | 7.42 | +2.12 | +40.00% | 0.11 | 255 | 38 | 0.92 | 0.81 | 0.04 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 62.00 | 5.30 | 5.80 | 5.55 | 5.70 | +0.90 | +18.75% | 0.09 | 92 | 242 | 0.76 | 0.77 | 0.04 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 63.00 | 4.70 | 5.20 | 4.95 | 5.00 | +0.67 | +15.48% | 0.08 | 1,202 | 31 | 0.78 | 0.72 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 64.00 | 4.00 | 4.40 | 4.20 | 4.40 | +0.39 | +9.73% | 0.07 | 161 | 153 | 0.75 | 0.67 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 65.00 | 3.35 | 3.95 | 3.65 | 3.85 | +0.15 | +4.06% | 0.06 | 845 | 286 | 0.75 | 0.62 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 66.00 | 2.81 | 3.25 | 3.03 | 3.01 | -0.29 | -8.79% | 0.05 | 157 | 231 | 0.76 | 0.56 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 67.00 | 2.39 | 2.55 | 2.47 | 2.49 | -0.51 | -17.00% | 0.04 | 1,296 | 155 | 0.71 | 0.50 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 68.00 | 1.89 | 2.12 | 2.01 | 2.15 | -0.46 | -17.63% | 0.03 | 401 | 122 | 0.71 | 0.44 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 69.00 | 1.54 | 2.19 | 1.87 | 1.80 | -0.55 | -23.41% | 0.03 | 1,679 | 4,607 | 0.77 | 0.39 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.38 | -0.84 | -37.84% | 0.02 | 1,081 | 379 | 0.73 | 0.33 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 71.00 | 1.05 | 1.47 | 1.26 | 1.22 | -0.78 | -39.00% | 0.02 | 115 | 31 | 0.77 | 0.29 | 0.05 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 72.00 | 0.86 | 0.98 | 0.92 | 0.92 | -0.83 | -47.43% | 0.01 | 243 | 236 | 0.74 | 0.24 | 0.05 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 73.00 | 0.57 | 0.83 | 0.70 | 0.75 | -0.81 | -51.93% | 0.01 | 90 | 62 | 0.72 | 0.20 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 74.00 | 0.52 | 0.73 | 0.63 | 0.62 | -1.14 | -64.78% | 0.01 | 1,094 | 95 | 0.76 | 0.17 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 75.00 | 0.40 | 0.54 | 0.47 | 0.45 | -0.89 | -66.42% | 0.01 | 579 | 625 | 0.75 | 0.14 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 76.00 | 0.28 | 0.45 | 0.37 | 0.41 | -0.73 | -64.04% | 0.00 | 94 | 219 | 0.75 | 0.11 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 77.00 | 0.10 | 0.39 | 0.25 | 0.32 | -0.69 | -68.32% | 0.00 | 60 | 199 | 0.71 | 0.09 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 78.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.71 | -75.54% | 0.00 | 134 | 242 | 0.77 | 0.07 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 79.00 | 0.04 | 0.30 | 0.17 | 0.21 | -0.61 | -74.39% | 0.00 | 35 | 30 | 0.73 | 0.06 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 80.00 | 0.03 | 0.20 | 0.12 | 0.01 | -0.77 | -98.72% | 0.00 | 264 | 304 | 0.72 | 0.05 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 81.00 | 0.01 | 0.15 | 0.08 | 0.12 | -0.63 | -84.00% | 0.00 | 11 | 21 | 0.69 | 0.04 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 82.00 | 0.03 | 0.25 | 0.14 | 0.17 | -0.48 | -73.85% | 0.00 | 5 | 99 | 0.81 | 0.03 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 83.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.45 | -81.82% | 0.00 | 38 | 40 | 0.66 | 0.02 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 84.00 | 0.01 | 0.29 | 0.15 | 0.10 | -0.40 | -80.00% | 0.00 | 9 | 78 | 0.86 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.35 | -83.34% | 0.00 | 340 | 3,822 | 0.80 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 86.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.31 | -88.58% | 0.00 | 10 | 43 | 0.93 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 87.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.25 | -78.13% | 0.00 | 3 | 92 | 0.90 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 88.00 | 0.01 | 0.32 | 0.17 | 0.07 | -0.30 | -81.09% | 0.00 | 201 | 431 | 1.01 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 133 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.42 | -82.36% | 0.00 | 108 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.32 | -91.43% | 0.00 | 14 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 94.00 | 0.02 | 0.26 | 0.14 | 0.02 | -0.47 | -95.92% | 0.00 | 3 | 77 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 10 | 1,114 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.44 | 0.22 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.44 | 0.22 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.43 | 0.22 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.43 | 0.22 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 1,015 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 113 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 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 | 0.00 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 0.00 | 63 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.30 | -85.72% | 0.00 | 15 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 22 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.38 | -92.69% | 0.00 | 33 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.50 | -94.34% | 0.00 | 2,682 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 44.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.47 | -92.16% | 0.00 | 2 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.59 | -92.19% | 0.00 | 14 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 45.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.51 | -91.08% | 0.00 | 2 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 46.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.62 | -92.54% | 0.00 | 6 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 46.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.61 | -93.85% | 0.00 | 4 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 47.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.84 | -92.31% | 0.00 | 9 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 47.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.79 | -92.95% | 0.00 | 5 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 48.00 | 0.02 | 0.10 | 0.06 | 0.27 | -0.56 | -67.47% | 0.00 | 3 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 48.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.96 | -94.12% | 0.00 | 2 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 49.00 | 0.03 | 0.11 | 0.07 | 0.27 | -0.83 | -75.46% | 0.00 | 1 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 49.50 | 0.03 | 0.11 | 0.07 | 0.05 | -1.25 | -96.16% | 0.00 | 8 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.28 | 0.17 | 0.06 | -1.40 | -95.89% | 0.00 | 271 | 333 | 1.17 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 51.00 | 0.01 | 0.13 | 0.07 | 0.07 | -1.80 | -96.26% | 0.00 | 19 | 25 | 0.92 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 52.00 | 0.04 | 0.30 | 0.17 | 0.08 | -1.89 | -95.94% | 0.00 | 12 | 33 | 1.03 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 53.00 | 0.01 | 0.15 | 0.08 | 0.10 | -2.09 | -95.44% | 0.00 | 49 | 69 | 0.82 | -0.02 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 54.00 | 0.10 | 0.29 | 0.20 | 0.15 | -2.30 | -93.88% | 0.00 | 27 | 48 | 0.95 | -0.02 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 0.08 | 0.18 | 0.13 | 0.16 | -2.84 | -94.67% | 0.00 | 571 | 5,018 | 0.82 | -0.04 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 56.00 | 0.13 | 0.28 | 0.21 | 0.27 | -3.10 | -91.99% | 0.00 | 26 | 115 | 0.83 | -0.05 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 57.00 | 0.18 | 0.43 | 0.31 | 0.25 | -3.51 | -93.36% | 0.01 | 106 | 21 | 0.84 | -0.07 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 58.00 | 0.30 | 0.43 | 0.37 | 0.35 | -3.66 | -91.28% | 0.01 | 89 | 95 | 0.81 | -0.09 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 59.00 | 0.37 | 0.69 | 0.53 | 0.45 | -3.85 | -89.54% | 0.01 | 563 | 599 | 0.82 | -0.12 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 0.57 | 0.67 | 0.62 | 0.65 | -4.50 | -87.38% | 0.01 | 839 | 362 | 0.79 | -0.15 | 0.03 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 61.00 | 0.70 | 1.04 | 0.87 | 0.78 | -4.97 | -86.44% | 0.01 | 630 | 91 | 0.80 | -0.19 | 0.04 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 62.00 | 0.75 | 1.18 | 0.97 | 1.00 | -5.25 | -84.00% | 0.02 | 245 | 72 | 0.75 | -0.23 | 0.04 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 63.00 | 1.12 | 1.50 | 1.31 | 1.31 | -5.49 | -80.74% | 0.02 | 162 | 61 | 0.77 | -0.28 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 64.00 | 1.27 | 1.88 | 1.58 | 1.65 | -5.97 | -78.35% | 0.02 | 49 | 298 | 0.75 | -0.33 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 65.00 | 1.69 | 2.06 | 1.88 | 1.84 | -6.36 | -77.57% | 0.03 | 339 | 413 | 0.72 | -0.38 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 66.00 | 2.15 | 2.71 | 2.43 | 2.31 | -5.11 | -68.87% | 0.04 | 212 | 258 | 0.72 | -0.44 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 67.00 | 2.79 | 3.15 | 2.97 | 2.99 | -4.27 | -58.82% | 0.04 | 232 | 270 | 0.76 | -0.50 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 68.00 | 3.35 | 3.65 | 3.50 | 3.50 | -6.50 | -65.00% | 0.05 | 300 | 47 | 0.75 | -0.56 | 0.06 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 69.00 | 4.00 | 4.30 | 4.15 | 4.16 | -5.99 | -59.02% | 0.06 | 594 | 84 | 0.74 | -0.61 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 70.00 | 4.20 | 5.05 | 4.63 | 4.65 | -6.37 | -57.81% | 0.07 | 103 | 258 | 0.69 | -0.67 | 0.05 | -0.18 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 71.00 | 4.85 | 5.85 | 5.35 | 3.85 | -7.55 | -66.23% | 0.08 | 6 | 49 | 0.68 | -0.71 | 0.05 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 72.00 | 5.60 | 6.65 | 6.13 | 5.55 | -6.19 | -52.73% | 0.09 | 4 | 172 | 0.66 | -0.76 | 0.05 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 73.00 | 6.55 | 7.60 | 7.08 | 6.35 | -5.10 | -44.55% | 0.10 | 25 | 51 | 0.71 | -0.80 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 74.00 | 7.35 | 8.40 | 7.88 | 7.63 | -6.92 | -47.56% | 0.11 | 15 | 111 | 0.94 | -0.83 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 75.00 | 7.70 | 9.30 | 8.50 | 8.55 | -5.98 | -41.16% | 0.11 | 207 | 404 | 0.98 | -0.86 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 76.00 | 8.30 | 10.15 | 9.23 | 9.19 | -6.89 | -42.85% | 0.12 | 1 | 38 | 0.98 | -0.89 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 77.00 | 9.30 | 11.05 | 10.18 | 10.34 | -4.21 | -28.94% | 0.13 | 3 | 41 | 1.00 | -0.91 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 78.00 | 9.70 | 12.10 | 10.90 | 10.80 | -6.74 | -38.43% | 0.14 | 1 | 12 | 1.08 | -0.93 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 79.00 | 11.45 | 13.05 | 12.25 | 12.10 | -6.00 | -33.15% | 0.16 | 25 | 120 | 1.11 | -0.94 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 80.00 | 11.50 | 13.95 | 12.73 | 17.10 | -1.28 | -6.97% | 0.16 | 5 | 401 | 1.12 | -0.95 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 81.00 | 13.90 | 14.90 | 14.40 | 13.15 | -4.90 | -27.15% | 0.18 | 1 | 43 | 1.11 | -0.96 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 82.00 | 14.15 | 15.85 | 15.00 | 18.98 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.16 | -0.97 | 0.01 | -0.03 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 83.00 | 15.15 | 16.85 | 16.00 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.21 | -0.98 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 84.00 | 15.90 | 18.10 | 17.00 | 16.00 | -7.20 | -31.04% | 0.20 | 1 | 18 | 1.26 | -0.98 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 85.00 | 17.10 | 19.15 | 18.13 | 17.30 | -5.06 | -22.63% | 0.21 | 12 | 40 | 1.44 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 86.00 | 18.10 | 20.40 | 19.25 | 21.08 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.64 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 87.00 | 19.10 | 21.35 | 20.23 | 24.81 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.66 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 88.00 | 19.45 | 22.80 | 21.13 | 23.68 | +1.56 | +7.06% | 0.24 | 2 | 8 | 1.91 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 89.00 | 21.00 | 22.95 | 21.98 | 25.43 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 90.00 | 21.45 | 23.95 | 22.70 | 25.74 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 91.00 | 22.40 | 24.95 | 23.68 | 24.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 92.00 | 23.40 | 26.10 | 24.75 | 19.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:04 PM EST |
| 93.00 | 24.40 | 27.05 | 25.73 | 19.11 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 94.00 | 25.40 | 28.05 | 26.73 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 95.00 | 27.10 | 29.10 | 28.10 | 21.53 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 96.00 | 27.40 | 30.10 | 28.75 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 97.00 | 28.40 | 31.25 | 29.83 | 29.41 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 98.00 | 29.90 | 32.85 | 31.38 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 99.00 | 31.10 | 33.25 | 32.18 | 31.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 100.00 | 31.45 | 34.10 | 32.78 | 35.47 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.07 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 105.00 | 37.10 | 40.15 | 38.63 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 110.00 | 41.45 | 45.15 | 43.30 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 115.00 | 46.45 | 49.85 | 48.15 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 120.00 | 51.45 | 55.30 | 53.38 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 125.00 | 56.85 | 60.30 | 58.58 | % | 0.47 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 130.00 | 61.40 | 65.30 | 63.35 | % | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 66.45 | 70.30 | 68.38 | % | 0.51 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |