Options Chain for ROBLOX CORP CL A (RBLX) - $43.80 as of 5/7/2026 9:06:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 22.15 | 24.20 | 23.18 | 26.80 | 0.00 | 0.00% | 1.10 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 22.00 | 20.75 | 23.20 | 21.98 | 25.90 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 23.00 | 19.85 | 22.20 | 21.03 | % | 0.91 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 24.00 | 18.95 | 21.20 | 20.08 | 23.85 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 25.00 | 18.00 | 20.20 | 19.10 | % | 0.76 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 26.00 | 17.15 | 19.20 | 18.18 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 27.00 | 15.95 | 18.20 | 17.08 | 20.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 28.00 | 14.95 | 17.20 | 16.08 | % | 0.57 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 29.00 | 13.85 | 16.15 | 15.00 | 18.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 30.00 | 13.45 | 14.65 | 14.05 | 25.00 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 31.00 | 11.85 | 14.15 | 13.00 | % | 0.42 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 32.00 | 11.20 | 13.25 | 12.23 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 33.00 | 9.90 | 12.35 | 11.13 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 34.00 | 9.25 | 11.15 | 10.20 | % | 0.30 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 35.00 | 8.60 | 9.90 | 9.25 | 10.79 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.54 | 0.98 | 0.01 | -0.02 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 36.00 | 7.70 | 8.75 | 8.23 | 8.27 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.32 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 37.00 | 6.70 | 7.75 | 7.23 | 7.32 | 0.00 | 0.00% | 0.20 | 0 | 172 | 1.19 | 0.94 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 38.00 | 5.80 | 6.75 | 6.28 | 6.26 | 0.00 | 0.00% | 0.17 | 0 | 267 | 1.07 | 0.91 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 39.00 | 4.80 | 5.75 | 5.28 | 5.27 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.95 | 0.88 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 4.15 | 4.80 | 4.48 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.72 | 0.83 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 41.00 | 3.40 | 3.90 | 3.65 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | 0.76 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 42.00 | 2.61 | 3.25 | 2.93 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.71 | 0.69 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 43.00 | 2.16 | 2.27 | 2.22 | 2.29 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.66 | 0.60 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 44.00 | 1.70 | 1.87 | 1.79 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.67 | 0.51 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 1.25 | 1.42 | 1.34 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 642 | 0.67 | 0.43 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 46.00 | 0.82 | 1.18 | 1.00 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.66 | 0.35 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 46.50 | 0.68 | 1.03 | 0.86 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.66 | 0.31 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.00 | 0.60 | 0.84 | 0.72 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | 0.28 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 0.52 | 0.77 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.25 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 48.00 | 0.36 | 0.68 | 0.52 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.22 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 48.50 | 0.29 | 0.85 | 0.57 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.19 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 49.00 | 0.21 | 0.65 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.69 | 0.17 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 0.26 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,041 | 0.71 | 0.13 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 51.00 | 0.19 | 0.47 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.79 | 0.09 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 52.00 | 0.13 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.71 | 0.07 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 53.00 | 0.10 | 0.23 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.78 | 0.05 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 54.00 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.77 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.78 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.79 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.05 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.83 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.97 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,041 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,139 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 66.00 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.56 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.28 | 0.14 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.28 | 0.14 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,445 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,088 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,390 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,506 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.92 | 0.96 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.75 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 36.00 | 0.08 | 0.32 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 37.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.72 | -0.06 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 38.00 | 0.09 | 0.23 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | -0.09 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 39.00 | 0.09 | 0.36 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.61 | -0.12 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 0.41 | 0.50 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,991 | 0.67 | -0.17 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 41.00 | 0.63 | 0.75 | 0.69 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.66 | -0.24 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 42.00 | 0.93 | 1.07 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.66 | -0.31 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 43.00 | 1.35 | 1.42 | 1.39 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.65 | -0.40 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 44.00 | 1.63 | 2.01 | 1.82 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.63 | -0.49 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 2.42 | 2.51 | 2.47 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 2,499 | 0.66 | -0.57 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 46.00 | 2.76 | 3.45 | 3.11 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.67 | -0.65 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 46.50 | 3.15 | 3.85 | 3.50 | 3.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.69 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.00 | 3.45 | 4.15 | 3.80 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.65 | -0.72 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 3.75 | 4.65 | 4.20 | % | 0.09 | 0 | 0 | 0.64 | -0.75 | 0.07 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 48.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.92 | -0.78 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 48.50 | 4.25 | 5.65 | 4.95 | % | 0.10 | 0 | 0 | 1.00 | -0.81 | 0.06 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 49.00 | 5.00 | 6.00 | 5.50 | 5.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.83 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 5.90 | 6.65 | 6.28 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 2,626 | 0.58 | -0.87 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 51.00 | 6.60 | 8.20 | 7.40 | 7.29 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.26 | -0.91 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 52.00 | 7.45 | 8.65 | 8.05 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 221 | 1.07 | -0.93 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 53.00 | 8.70 | 9.65 | 9.18 | 7.93 | 0.00 | 0.00% | 0.17 | 0 | 77 | 1.15 | -0.95 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 54.00 | 9.05 | 10.55 | 9.80 | 9.58 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.16 | -0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 10.55 | 11.50 | 11.03 | 11.08 | 0.00 | 0.00% | 0.20 | 0 | 1,680 | 1.20 | -0.97 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 56.00 | 11.05 | 13.05 | 12.05 | 11.94 | 0.00 | 0.00% | 0.22 | 0 | 102 | 1.58 | -0.98 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 57.00 | 12.25 | 14.00 | 13.13 | 13.08 | 0.00 | 0.00% | 0.23 | 0 | 65 | 1.63 | -0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 58.00 | 12.95 | 15.40 | 14.18 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.90 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 59.00 | 14.60 | 15.45 | 15.03 | 15.17 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.41 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 15.60 | 16.60 | 16.10 | 16.24 | 0.00 | 0.00% | 0.27 | 0 | 878 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 61.00 | 15.85 | 17.55 | 16.70 | 8.32 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 62.00 | 17.15 | 18.50 | 17.83 | 17.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 63.00 | 17.85 | 19.45 | 18.65 | 18.75 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 64.00 | 18.90 | 20.60 | 19.75 | 17.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 19.95 | 21.50 | 20.73 | 18.08 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 66.00 | 21.10 | 22.70 | 21.90 | 20.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 67.00 | 22.05 | 23.65 | 22.85 | 12.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 68.00 | 22.85 | 25.25 | 24.05 | 22.22 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 69.00 | 23.85 | 26.30 | 25.08 | 15.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 25.10 | 26.50 | 25.80 | 26.02 | 0.00 | 0.00% | 0.37 | 0 | 45 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 71.00 | 26.05 | 28.30 | 27.18 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 72.00 | 27.05 | 29.20 | 28.13 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 73.00 | 28.05 | 30.30 | 29.18 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 74.00 | 29.05 | 31.00 | 30.03 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 75.00 | 29.85 | 31.55 | 30.70 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 34.90 | 36.45 | 35.68 | 34.62 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 40.10 | 42.30 | 41.20 | 24.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 44.85 | 47.15 | 46.00 | 28.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 50.10 | 52.40 | 51.25 | % | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 100.00 | 55.00 | 57.30 | 56.15 | % | 0.56 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST |