Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $71.94 as of 2/24/2026 8:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.30 | 50.30 | 48.30 | % | 1.93 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 41.30 | 45.25 | 43.28 | % | 1.44 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 35.00 | 36.30 | 40.35 | 38.33 | % | 1.10 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 40.00 | 31.35 | 34.90 | 33.13 | % | 0.83 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 45.00 | 26.35 | 30.25 | 28.30 | % | 0.63 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 50.00 | 21.65 | 24.35 | 23.00 | 27.71 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.88 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 55.00 | 16.85 | 19.60 | 18.23 | 17.77 | +0.12 | +0.68% | 0.33 | 68 | 5 | 1.62 | 0.98 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 56.00 | 15.85 | 18.65 | 17.25 | 16.79 | +0.52 | +3.20% | 0.31 | 44 | 4 | 1.56 | 0.97 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 57.00 | 15.10 | 17.65 | 16.38 | 16.03 | +0.41 | +2.63% | 0.29 | 88 | 0 | 1.49 | 0.97 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 58.00 | 14.20 | 16.90 | 15.55 | 15.16 | +0.40 | +2.71% | 0.27 | 138 | 2 | 1.51 | 0.96 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 59.00 | 13.80 | 15.40 | 14.60 | 14.19 | +0.82 | +6.14% | 0.25 | 114 | 4 | 1.25 | 0.95 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 13.45 | 14.05 | 13.75 | 13.74 | +1.39 | +11.26% | 0.23 | 153 | 68 | 1.54 | 0.93 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 61.00 | 12.50 | 13.05 | 12.78 | 12.77 | +0.86 | +7.23% | 0.21 | 163 | 2 | 1.24 | 0.92 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 62.00 | 10.30 | 12.95 | 11.63 | 11.57 | +0.44 | +3.96% | 0.19 | 130 | 3 | 1.23 | 0.90 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 63.00 | 10.55 | 11.50 | 11.03 | 10.82 | +0.50 | +4.85% | 0.18 | 120 | 2 | 0.76 | 0.88 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 64.00 | 9.60 | 10.50 | 10.05 | 9.83 | +0.47 | +5.03% | 0.16 | 130 | 2 | 0.72 | 0.86 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 65.00 | 8.60 | 9.50 | 9.05 | 9.17 | +0.92 | +11.16% | 0.14 | 137 | 66 | 0.67 | 0.84 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 66.00 | 7.25 | 9.10 | 8.18 | 8.39 | +0.89 | +11.87% | 0.12 | 168 | 43 | 0.97 | 0.81 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 67.00 | 7.05 | 7.90 | 7.48 | 7.35 | +0.73 | +11.03% | 0.11 | 123 | 47 | 0.69 | 0.78 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 68.00 | 6.65 | 7.20 | 6.93 | 6.90 | +0.95 | +15.97% | 0.10 | 136 | 98 | 0.75 | 0.75 | 0.03 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 69.00 | 5.70 | 6.60 | 6.15 | 6.20 | +0.33 | +5.63% | 0.09 | 70 | 25 | 0.73 | 0.72 | 0.04 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 70.00 | 5.15 | 5.70 | 5.43 | 5.40 | +0.65 | +13.69% | 0.08 | 624 | 245 | 0.72 | 0.68 | 0.04 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 71.00 | 4.55 | 4.90 | 4.73 | 4.60 | +0.45 | +10.85% | 0.07 | 420 | 91 | 0.70 | 0.64 | 0.04 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 72.00 | 4.00 | 4.40 | 4.20 | 3.95 | +0.32 | +8.82% | 0.06 | 348 | 319 | 0.71 | 0.59 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 73.00 | 3.55 | 3.75 | 3.65 | 3.65 | +0.51 | +16.25% | 0.05 | 710 | 1,138 | 0.70 | 0.55 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 74.00 | 3.05 | 3.25 | 3.15 | 3.08 | +0.40 | +14.93% | 0.04 | 454 | 346 | 0.70 | 0.50 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 75.00 | 2.60 | 2.73 | 2.67 | 2.70 | +0.40 | +17.40% | 0.04 | 1,398 | 554 | 0.69 | 0.45 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 76.00 | 2.21 | 2.30 | 2.26 | 2.29 | +0.33 | +16.84% | 0.03 | 2,970 | 278 | 0.68 | 0.40 | 0.05 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 77.00 | 1.85 | 1.94 | 1.90 | 1.88 | +0.24 | +14.64% | 0.02 | 505 | 1,296 | 0.68 | 0.36 | 0.05 | -0.15 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 78.00 | 1.48 | 1.61 | 1.55 | 1.54 | +0.16 | +11.60% | 0.02 | 1,771 | 748 | 0.66 | 0.31 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 79.00 | 1.20 | 1.34 | 1.27 | 1.20 | +0.07 | +6.20% | 0.02 | 383 | 717 | 0.66 | 0.27 | 0.04 | -0.13 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 80.00 | 1.06 | 1.10 | 1.08 | 1.06 | +0.11 | +11.58% | 0.01 | 2,905 | 2,106 | 0.67 | 0.23 | 0.04 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 81.00 | 0.80 | 0.87 | 0.84 | 0.86 | +0.01 | +1.18% | 0.01 | 604 | 205 | 0.65 | 0.20 | 0.04 | -0.11 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 82.00 | 0.61 | 0.72 | 0.67 | 0.70 | +0.06 | +9.38% | 0.01 | 483 | 388 | 0.65 | 0.17 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 83.00 | 0.54 | 0.59 | 0.57 | 0.56 | +0.06 | +12.00% | 0.01 | 938 | 427 | 0.66 | 0.14 | 0.03 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 84.00 | 0.45 | 0.46 | 0.46 | 0.44 | -0.01 | -2.23% | 0.01 | 210 | 491 | 0.65 | 0.12 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 85.00 | 0.34 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 1,396 | 1,674 | 0.66 | 0.10 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 86.00 | 0.24 | 0.31 | 0.28 | 0.29 | -0.03 | -9.38% | 0.00 | 267 | 309 | 0.65 | 0.09 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 87.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.05 | -18.52% | 0.00 | 86 | 963 | 0.65 | 0.07 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 88.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 161 | 1,582 | 0.67 | 0.06 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 89.00 | 0.10 | 0.47 | 0.29 | 0.15 | -0.05 | -25.00% | 0.00 | 80 | 198 | 0.74 | 0.05 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 90.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 1,198 | 3,450 | 0.68 | 0.04 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 91.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 76 | 332 | 0.68 | 0.04 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 92.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 123 | 508 | 0.70 | 0.03 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 43 | 220 | 0.73 | 0.02 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 76 | 633 | 0.80 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 95.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 73 | 633 | 0.72 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 96.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 61 | 0.74 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 86 | 0.97 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.06 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 64 | 1,567 | 0.76 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 116 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.14 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 70 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 97 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 105.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 739 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 135 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 157 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 553 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 112.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 582 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 117.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.19 | -73.08% | 0.00 | 2 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 325 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 219 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 823 | 297 | 0.95 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 113 | 750 | 0.89 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 56.00 | 0.04 | 0.41 | 0.23 | 0.13 | -0.10 | -43.48% | 0.00 | 12 | 4 | 0.95 | -0.03 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 57.00 | 0.07 | 0.33 | 0.20 | 0.28 | +0.01 | +3.71% | 0.00 | 70 | 9 | 0.90 | -0.03 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 58.00 | 0.06 | 0.27 | 0.17 | 0.20 | -0.03 | -13.05% | 0.00 | 18 | 1 | 0.82 | -0.04 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 59.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.25 | -48.08% | 0.00 | 11 | 10 | 0.88 | -0.05 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.22 | -41.51% | 0.01 | 364 | 814 | 0.85 | -0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 61.00 | 0.33 | 0.43 | 0.38 | 0.44 | -0.23 | -34.33% | 0.01 | 203 | 90 | 0.84 | -0.08 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 62.00 | 0.44 | 0.54 | 0.49 | 0.49 | -0.33 | -40.25% | 0.01 | 177 | 45 | 0.83 | -0.10 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 63.00 | 0.54 | 0.64 | 0.59 | 0.59 | -0.35 | -37.24% | 0.01 | 36 | 103 | 0.82 | -0.12 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 64.00 | 0.63 | 0.76 | 0.70 | 0.70 | -0.42 | -37.50% | 0.01 | 141 | 124 | 0.80 | -0.14 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 65.00 | 0.81 | 0.88 | 0.85 | 0.85 | -0.50 | -37.04% | 0.01 | 382 | 1,962 | 0.79 | -0.16 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 66.00 | 0.99 | 1.06 | 1.03 | 1.02 | -0.52 | -33.77% | 0.02 | 331 | 231 | 0.78 | -0.19 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 67.00 | 1.12 | 1.30 | 1.21 | 1.11 | -0.72 | -39.35% | 0.02 | 140 | 2,697 | 0.77 | -0.22 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 68.00 | 1.36 | 1.55 | 1.46 | 1.48 | -0.71 | -32.42% | 0.02 | 195 | 1,522 | 0.76 | -0.25 | 0.03 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 69.00 | 1.60 | 1.84 | 1.72 | 1.78 | -0.77 | -30.20% | 0.02 | 309 | 547 | 0.75 | -0.28 | 0.04 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 70.00 | 1.96 | 2.07 | 2.02 | 2.00 | -0.95 | -32.21% | 0.03 | 1,220 | 4,282 | 0.74 | -0.32 | 0.04 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 71.00 | 2.24 | 2.49 | 2.37 | 2.40 | -0.93 | -27.93% | 0.03 | 700 | 136 | 0.73 | -0.36 | 0.04 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 72.00 | 2.66 | 2.86 | 2.76 | 2.88 | -0.87 | -23.20% | 0.04 | 257 | 490 | 0.72 | -0.41 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 73.00 | 3.10 | 3.30 | 3.20 | 3.35 | -0.95 | -22.10% | 0.04 | 78 | 217 | 0.71 | -0.45 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 74.00 | 3.55 | 3.80 | 3.68 | 3.80 | -1.05 | -21.65% | 0.05 | 53 | 374 | 0.70 | -0.50 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 75.00 | 4.10 | 4.35 | 4.23 | 4.37 | -1.03 | -19.08% | 0.06 | 87 | 953 | 0.70 | -0.55 | 0.05 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 76.00 | 4.70 | 4.90 | 4.80 | 5.00 | -1.10 | -18.04% | 0.06 | 10 | 1,399 | 0.69 | -0.60 | 0.05 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 77.00 | 5.35 | 5.55 | 5.45 | 5.32 | -1.43 | -21.19% | 0.07 | 27 | 355 | 0.69 | -0.64 | 0.05 | -0.15 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 78.00 | 5.95 | 6.20 | 6.08 | 6.05 | -1.45 | -19.34% | 0.08 | 32 | 120 | 0.67 | -0.69 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 79.00 | 6.70 | 6.90 | 6.80 | 7.52 | -0.49 | -6.12% | 0.09 | 25 | 79 | 0.66 | -0.73 | 0.04 | -0.13 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 80.00 | 7.45 | 7.65 | 7.55 | 7.72 | -1.38 | -15.17% | 0.09 | 39 | 772 | 0.66 | -0.77 | 0.04 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 81.00 | 7.70 | 8.55 | 8.13 | 8.85 | -0.76 | -7.91% | 0.10 | 8 | 49 | 0.51 | -0.80 | 0.04 | -0.11 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 82.00 | 8.00 | 10.25 | 9.13 | 9.48 | -1.10 | -10.40% | 0.11 | 9 | 92 | 0.93 | -0.83 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 83.00 | 9.40 | 11.00 | 10.20 | 9.75 | -1.86 | -16.03% | 0.12 | 6 | 88 | 0.92 | -0.86 | 0.03 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 84.00 | 10.55 | 11.55 | 11.05 | 14.73 | +2.59 | +21.34% | 0.13 | 2 | 39 | 0.84 | -0.88 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 85.00 | 11.30 | 12.00 | 11.65 | 11.76 | -1.74 | -12.89% | 0.14 | 54 | 1,326 | 0.72 | -0.90 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 86.00 | 12.20 | 13.95 | 13.08 | 13.11 | -1.24 | -8.65% | 0.15 | 5 | 58 | 1.05 | -0.91 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 87.00 | 12.95 | 15.45 | 14.20 | 17.00 | +2.00 | +13.34% | 0.16 | 1 | 718 | 1.24 | -0.93 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 88.00 | 14.15 | 16.20 | 15.18 | 16.54 | 0.00 | 0.00% | 0.17 | 0 | 106 | 1.22 | -0.94 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 89.00 | 14.65 | 17.10 | 15.88 | 16.63 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.23 | -0.95 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 90.00 | 16.00 | 18.25 | 17.13 | 16.79 | -1.63 | -8.85% | 0.19 | 30 | 802 | 1.32 | -0.96 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 91.00 | 16.65 | 19.15 | 17.90 | 19.15 | -0.16 | -0.83% | 0.20 | 8 | 47 | 1.33 | -0.96 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 92.00 | 17.80 | 19.85 | 18.83 | 19.21 | -0.72 | -3.62% | 0.20 | 1 | 59 | 1.28 | -0.97 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 93.00 | 18.80 | 21.00 | 19.90 | 22.21 | +1.39 | +6.68% | 0.21 | 11 | 96 | 1.37 | -0.98 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 94.00 | 20.00 | 21.90 | 20.95 | 20.92 | -0.73 | -3.38% | 0.22 | 16 | 104 | 1.37 | -0.98 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 95.00 | 20.50 | 22.85 | 21.68 | 21.71 | -1.63 | -6.99% | 0.23 | 27 | 346 | 1.39 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 96.00 | 21.65 | 24.50 | 23.08 | 25.50 | +3.70 | +16.98% | 0.24 | 1 | 51 | 1.64 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 97.00 | 21.80 | 25.75 | 23.78 | 27.27 | +2.60 | +10.54% | 0.25 | 1 | 10 | 1.75 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 98.00 | 23.85 | 26.30 | 25.08 | 25.96 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.65 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 99.00 | 24.55 | 27.10 | 25.83 | 25.41 | -0.38 | -1.48% | 0.26 | 6 | 59 | 1.62 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 100.00 | 25.35 | 28.50 | 26.93 | 27.00 | -1.01 | -3.61% | 0.27 | 10 | 7 | 1.79 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 101.00 | 25.95 | 29.75 | 27.85 | 27.85 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.90 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 102.00 | 27.35 | 30.75 | 29.05 | 31.39 | +3.63 | +13.08% | 0.28 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 103.00 | 28.30 | 31.75 | 30.03 | 32.40 | +1.18 | +3.78% | 0.29 | 1 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 104.00 | 29.30 | 32.75 | 31.03 | 32.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 105.00 | 30.35 | 32.90 | 31.63 | 31.37 | +2.68 | +9.35% | 0.30 | 3 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 106.00 | 31.35 | 34.75 | 33.05 | 34.10 | +3.20 | +10.36% | 0.31 | 6 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 107.00 | 32.15 | 35.70 | 33.93 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 108.00 | 33.10 | 36.75 | 34.93 | 33.06 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 109.00 | 33.85 | 37.75 | 35.80 | 31.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 110.00 | 35.35 | 37.90 | 36.63 | 37.99 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 111.00 | 36.15 | 39.75 | 37.95 | 35.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 112.00 | 37.35 | 40.75 | 39.05 | 34.22 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 113.00 | 37.75 | 41.75 | 39.75 | 41.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 114.00 | 39.30 | 42.75 | 41.03 | 42.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 115.00 | 40.35 | 43.75 | 42.05 | 40.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 116.00 | 41.35 | 44.75 | 43.05 | 44.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 117.00 | 41.75 | 45.75 | 43.75 | 42.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 118.00 | 43.15 | 46.75 | 44.95 | 46.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 119.00 | 44.35 | 47.75 | 46.05 | 47.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 120.00 | 45.30 | 48.75 | 47.03 | 42.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 125.00 | 50.35 | 53.75 | 52.05 | 47.24 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 55.30 | 58.75 | 57.03 | 53.09 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 135.00 | 60.35 | 63.75 | 62.05 | 45.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 140.00 | 64.75 | 68.75 | 66.75 | % | 0.48 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 145.00 | 69.75 | 73.75 | 71.75 | 53.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 150.00 | 74.75 | 78.75 | 76.75 | % | 0.51 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 155.00 | 79.75 | 83.75 | 81.75 | % | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 160.00 | 84.80 | 88.75 | 86.78 | % | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 165.00 | 89.80 | 93.75 | 91.78 | % | 0.56 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 170.00 | 94.75 | 98.75 | 96.75 | % | 0.57 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 175.00 | 99.75 | 103.75 | 101.75 | % | 0.58 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 180.00 | 104.80 | 108.75 | 106.78 | % | 0.59 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 185.00 | 109.75 | 113.75 | 111.75 | % | 0.60 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 190.00 | 114.75 | 118.75 | 116.75 | % | 0.61 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 195.00 | 119.75 | 123.75 | 121.75 | % | 0.62 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 200.00 | 124.75 | 128.75 | 126.75 | % | 0.63 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 205.00 | 129.75 | 133.75 | 131.75 | % | 0.64 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 210.00 | 134.75 | 138.75 | 136.75 | % | 0.65 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 215.00 | 139.75 | 143.75 | 141.75 | % | 0.66 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |