Options Chain for ROBLOX CORP CL A (RBLX) - $45.66 as of 6/16/2026 3:16:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.65 | 28.30 | 26.98 | % | 1.20 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 25.00 | 22.95 | 25.05 | 24.00 | % | 0.96 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 27.50 | 20.40 | 22.55 | 21.48 | % | 0.78 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 30.00 | 17.75 | 20.25 | 19.00 | 17.56 | +5.19 | +41.96% | 0.63 | 3 | 167 | 5.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 31.00 | 16.75 | 19.00 | 17.88 | 15.47 | +1.33 | +9.41% | 0.58 | 1 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 32.00 | 16.15 | 17.95 | 17.05 | 14.47 | +1.23 | +9.29% | 0.53 | 1 | 100 | 4.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 32.50 | 15.25 | 17.50 | 16.38 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 150 | 3.52 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 33.00 | 14.75 | 17.00 | 15.88 | 11.24 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 34.00 | 13.95 | 15.85 | 14.90 | 12.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:44 PM EST |
| 35.00 | 13.80 | 14.90 | 14.35 | 14.00 | +3.78 | +36.99% | 0.41 | 9 | 85 | 2.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 36.00 | 11.75 | 14.20 | 12.98 | 11.61 | +2.32 | +24.98% | 0.36 | 1 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 36.50 | 11.45 | 13.35 | 12.40 | 9.80 | +0.81 | +9.01% | 0.34 | 161 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 37.00 | 11.70 | 13.00 | 12.35 | 9.57 | +0.98 | +11.41% | 0.33 | 331 | 16 | 2.81 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 37.50 | 11.20 | 12.50 | 11.85 | 9.07 | +4.24 | +87.79% | 0.32 | 170 | 163 | 2.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 38.00 | 9.95 | 12.00 | 10.98 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 38.50 | 10.20 | 11.45 | 10.83 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 121 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:44 PM EST |
| 39.00 | 9.85 | 11.10 | 10.48 | 6.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 39.50 | 9.30 | 10.30 | 9.80 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 2:58:44 PM EST |
| 40.00 | 8.95 | 9.75 | 9.35 | 9.40 | +3.85 | +69.37% | 0.23 | 7 | 102 | 2.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 40.50 | 8.40 | 9.30 | 8.85 | 5.94 | +3.61 | +154.94% | 0.22 | 1 | 27 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 41.00 | 7.65 | 8.95 | 8.30 | 8.15 | +5.43 | +199.64% | 0.20 | 2 | 43 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 41.50 | 6.65 | 8.50 | 7.58 | 5.00 | +0.96 | +23.77% | 0.18 | 2 | 259 | 2.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 42.00 | 5.75 | 8.00 | 6.88 | 5.80 | +2.55 | +78.47% | 0.16 | 71 | 276 | 1.64 | 0.99 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 42.50 | 6.45 | 7.25 | 6.85 | 6.99 | +3.58 | +104.99% | 0.16 | 26 | 637 | 1.63 | 0.99 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 43.00 | 5.90 | 7.00 | 6.45 | 5.19 | +2.44 | +88.73% | 0.15 | 47 | 289 | 1.61 | 0.98 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 43.50 | 5.35 | 6.30 | 5.83 | 6.05 | +3.48 | +135.41% | 0.13 | 77 | 430 | 1.44 | 0.97 | 0.03 | -0.06 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 44.00 | 5.10 | 6.00 | 5.55 | 5.26 | +3.08 | +141.29% | 0.13 | 1,046 | 1,660 | 1.34 | 0.95 | 0.03 | -0.07 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 44.50 | 4.80 | 5.35 | 5.08 | 4.60 | +3.02 | +191.14% | 0.11 | 12 | 328 | 1.43 | 0.94 | 0.04 | -0.09 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 45.00 | 4.45 | 4.60 | 4.53 | 4.57 | +3.02 | +194.84% | 0.10 | 3,529 | 1,827 | 1.09 | 0.92 | 0.05 | -0.11 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 45.50 | 3.90 | 4.40 | 4.15 | 3.58 | +2.20 | +159.42% | 0.09 | 182 | 1,041 | 1.11 | 0.89 | 0.06 | -0.13 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 46.00 | 3.40 | 4.00 | 3.70 | 3.61 | +2.59 | +253.93% | 0.08 | 465 | 1,741 | 1.06 | 0.86 | 0.07 | -0.16 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 46.50 | 3.05 | 3.35 | 3.20 | 3.21 | +2.31 | +256.67% | 0.07 | 353 | 403 | 1.05 | 0.83 | 0.08 | -0.18 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 47.00 | 2.67 | 3.25 | 2.96 | 2.82 | +2.09 | +286.31% | 0.06 | 1,426 | 735 | 0.81 | 0.79 | 0.10 | -0.20 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 47.50 | 2.22 | 2.65 | 2.44 | 2.31 | +1.75 | +312.50% | 0.05 | 1,641 | 1,292 | 0.89 | 0.74 | 0.11 | -0.22 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 48.00 | 1.73 | 2.05 | 1.89 | 2.05 | +1.64 | +400.00% | 0.04 | 3,337 | 499 | 0.80 | 0.68 | 0.12 | -0.24 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 48.50 | 1.60 | 1.96 | 1.78 | 1.67 | +1.33 | +391.18% | 0.04 | 895 | 456 | 0.79 | 0.62 | 0.13 | -0.26 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 49.00 | 1.33 | 1.50 | 1.42 | 1.40 | +1.14 | +438.47% | 0.03 | 1,029 | 327 | 0.82 | 0.55 | 0.14 | -0.27 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 50.00 | 0.87 | 0.95 | 0.91 | 0.86 | +0.70 | +437.50% | 0.02 | 11,044 | 8,394 | 0.81 | 0.41 | 0.13 | -0.27 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 51.00 | 0.56 | 0.66 | 0.61 | 0.57 | +0.51 | +850.00% | 0.01 | 585 | 141 | 0.82 | 0.29 | 0.11 | -0.25 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 52.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.31 | +516.67% | 0.01 | 1,273 | 650 | 0.84 | 0.20 | 0.09 | -0.20 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 52.50 | 0.24 | 0.30 | 0.27 | 0.28 | +0.21 | +300.00% | 0.01 | 747 | 865 | 0.84 | 0.16 | 0.08 | -0.18 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 53.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.18 | +360.00% | 0.00 | 191 | 1,049 | 0.87 | 0.13 | 0.07 | -0.16 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 54.00 | 0.02 | 0.17 | 0.10 | 0.14 | +0.12 | +600.00% | 0.00 | 254 | 5 | 0.89 | 0.08 | 0.05 | -0.11 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 55.00 | 0.08 | 0.11 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 1,107 | 1,662 | 0.95 | 0.05 | 0.03 | -0.07 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 57.50 | 0.05 | 0.24 | 0.15 | 0.05 | +0.03 | +150.00% | 0.00 | 867 | 1,165 | 1.01 | 0.01 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 390 | 5,089 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 62.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 131 | 1,259 | 1.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 3,417 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 335 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 4,358 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:44 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,170 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,291 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:44 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 3.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:44 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 2.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 726 | 2.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:44 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 1,314 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 92.50 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 2:58:44 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,659 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,961 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 115.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:44 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,570 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 2:58:44 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,971 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:44 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 2:58:44 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 2:58:44 PM EST |
| 160.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 2:58:44 PM EST |
| 165.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 2:58:44 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 2,356 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 175.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/16/2026 2:58:44 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:44 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/16/2026 2:58:44 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 2:58:44 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 2:58:44 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 2:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 2:58:44 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 301 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 3,495 | 3.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:44 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 434 | 2.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 34.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 2:58:44 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 751 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 36.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:44 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 51 | 325 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 37.50 | 0.01 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 1,335 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 60 | 221 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 39.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 51 | 189 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 85 | 3,083 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 40.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 27 | 199 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 41.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.11 | -84.62% | 0.00 | 39 | 258 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 42.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.18 | -90.00% | 0.00 | 49 | 1,745 | 1.13 | -0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 42.50 | 0.02 | 0.24 | 0.13 | 0.03 | -0.22 | -88.00% | 0.00 | 193 | 2,296 | 0.92 | -0.01 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.30 | -85.72% | 0.00 | 70 | 358 | 0.97 | -0.02 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 43.50 | 0.04 | 0.20 | 0.12 | 0.04 | -0.44 | -91.67% | 0.00 | 108 | 487 | 0.94 | -0.03 | 0.03 | -0.06 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.56 | -91.81% | 0.00 | 237 | 382 | 0.95 | -0.05 | 0.03 | -0.07 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 44.50 | 0.02 | 0.10 | 0.06 | 0.07 | -0.70 | -90.91% | 0.00 | 14 | 141 | 0.93 | -0.06 | 0.04 | -0.09 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 45.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.91 | -90.10% | 0.00 | 136 | 2,669 | 0.89 | -0.08 | 0.05 | -0.11 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 45.50 | 0.06 | 0.24 | 0.15 | 0.18 | -1.12 | -86.16% | 0.00 | 78 | 112 | 0.89 | -0.11 | 0.06 | -0.13 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 46.00 | 0.16 | 0.34 | 0.25 | 0.19 | -1.26 | -86.90% | 0.01 | 44 | 277 | 0.86 | -0.14 | 0.07 | -0.16 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 46.50 | 0.11 | 0.42 | 0.27 | 0.36 | -1.56 | -81.25% | 0.01 | 21 | 169 | 0.85 | -0.17 | 0.08 | -0.18 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 47.00 | 0.27 | 0.52 | 0.40 | 0.40 | -1.85 | -82.23% | 0.01 | 173 | 398 | 0.84 | -0.21 | 0.10 | -0.20 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 47.50 | 0.31 | 0.57 | 0.44 | 0.45 | -2.01 | -81.71% | 0.01 | 340 | 657 | 0.80 | -0.26 | 0.11 | -0.22 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 48.00 | 0.56 | 0.78 | 0.67 | 0.62 | -2.45 | -79.81% | 0.01 | 536 | 22 | 0.82 | -0.32 | 0.12 | -0.24 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 48.50 | 0.61 | 0.80 | 0.71 | 0.75 | -5.76 | -88.48% | 0.01 | 440 | 14 | 0.76 | -0.38 | 0.13 | -0.26 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 49.00 | 0.91 | 1.02 | 0.97 | 0.93 | -2.79 | -75.00% | 0.02 | 273 | 77 | 0.79 | -0.45 | 0.14 | -0.27 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 50.00 | 1.22 | 1.70 | 1.46 | 1.50 | -3.25 | -68.43% | 0.03 | 116 | 2,667 | 0.81 | -0.59 | 0.13 | -0.27 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 51.00 | 1.83 | 2.41 | 2.12 | 2.12 | -6.79 | -76.21% | 0.04 | 14 | 5 | 0.80 | -0.71 | 0.11 | -0.25 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 52.00 | 2.60 | 3.20 | 2.90 | 8.25 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.19 | -0.80 | 0.09 | -0.20 | 6/9/2026 | 6/16/2026 2:58:44 PM EST |
| 52.50 | 2.90 | 3.80 | 3.35 | 4.71 | -2.68 | -36.27% | 0.06 | 7 | 448 | 1.08 | -0.84 | 0.08 | -0.18 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 53.00 | 3.30 | 4.70 | 4.00 | 6.94 | -4.39 | -38.75% | 0.08 | 1 | 28 | 2.11 | -0.87 | 0.07 | -0.16 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 54.00 | 4.20 | 6.00 | 5.10 | 6.04 | -2.31 | -27.67% | 0.09 | 20 | 45 | 2.01 | -0.92 | 0.05 | -0.11 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 55.00 | 5.15 | 6.15 | 5.65 | 5.65 | -4.82 | -46.04% | 0.10 | 30 | 864 | 2.20 | -0.95 | 0.03 | -0.07 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 57.50 | 7.50 | 9.15 | 8.33 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 27 | 3.04 | -0.99 | 0.01 | -0.02 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 60.00 | 10.05 | 11.85 | 10.95 | 11.27 | -3.86 | -25.52% | 0.18 | 2 | 259 | 3.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:44 PM EST |
| 62.50 | 12.55 | 13.95 | 13.25 | 14.87 | 0.00 | 0.00% | 0.21 | 0 | 6 | 4.07 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:44 PM EST |
| 65.00 | 15.00 | 16.05 | 15.53 | 21.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 2:58:44 PM EST |
| 67.50 | 17.45 | 19.10 | 18.28 | 22.22 | 0.00 | 0.00% | 0.27 | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 2:58:44 PM EST |
| 70.00 | 20.00 | 21.60 | 20.80 | 25.35 | 0.00 | 0.00% | 0.30 | 0 | 161 | 5.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 72.50 | 22.50 | 24.10 | 23.30 | 25.87 | 0.00 | 0.00% | 0.32 | 0 | 10 | 5.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:44 PM EST |
| 75.00 | 25.00 | 26.30 | 25.65 | 32.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 77.50 | 27.55 | 30.15 | 28.85 | 23.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 2:58:44 PM EST |
| 80.00 | 30.00 | 31.60 | 30.80 | 34.43 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 82.50 | 32.50 | 35.15 | 33.83 | 37.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 2:58:44 PM EST |
| 85.00 | 35.05 | 36.40 | 35.73 | 42.60 | 0.00 | 0.00% | 0.42 | 0 | 62 | 6.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:44 PM EST |
| 87.50 | 37.60 | 40.05 | 38.83 | 46.40 | 0.00 | 0.00% | 0.44 | 0 | 54 | 6.77 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:44 PM EST |
| 90.00 | 40.20 | 42.55 | 41.38 | 45.85 | 0.00 | 0.00% | 0.46 | 0 | 190 | 6.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 92.50 | 42.65 | 45.05 | 43.85 | 45.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:44 PM EST |
| 95.00 | 45.15 | 47.65 | 46.40 | 49.45 | 0.00 | 0.00% | 0.49 | 0 | 10 | 7.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 97.50 | 47.60 | 50.05 | 48.83 | 51.35 | 0.00 | 0.00% | 0.50 | 0 | 45 | 7.55 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 100.00 | 50.05 | 52.55 | 51.30 | 59.00 | 0.00 | 0.00% | 0.51 | 0 | 33 | 7.72 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:44 PM EST |
| 105.00 | 55.05 | 57.65 | 56.35 | 59.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 8.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 110.00 | 60.10 | 62.55 | 61.33 | 67.00 | 0.00 | 0.00% | 0.56 | 0 | 37 | 8.37 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:44 PM EST |
| 115.00 | 65.05 | 67.55 | 66.30 | 68.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:44 PM EST |
| 120.00 | 70.00 | 72.65 | 71.33 | 74.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 8.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 125.00 | 75.05 | 77.65 | 76.35 | 79.46 | 0.00 | 0.00% | 0.61 | 0 | 5 | 9.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:44 PM EST |
| 130.00 | 80.10 | 82.65 | 81.38 | 83.08 | 0.00 | 0.00% | 0.63 | 0 | 6 | 9.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:44 PM EST |
| 135.00 | 85.00 | 87.65 | 86.33 | 93.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 2:58:44 PM EST |
| 140.00 | 90.15 | 92.55 | 91.35 | 99.00 | 0.00 | 0.00% | 0.65 | 0 | 30 | 9.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:44 PM EST |
| 145.00 | 95.05 | 97.65 | 96.35 | 103.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 2:58:44 PM EST |
| 150.00 | 100.15 | 102.65 | 101.40 | 107.49 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:44 PM EST |
| 155.00 | 105.05 | 107.65 | 106.35 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 160.00 | 110.15 | 112.55 | 111.35 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 165.00 | 115.05 | 117.65 | 116.35 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 170.00 | 120.00 | 122.55 | 121.28 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 175.00 | 125.00 | 127.65 | 126.33 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 180.00 | 130.15 | 132.55 | 131.35 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 185.00 | 135.15 | 137.55 | 136.35 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 190.00 | 140.05 | 142.65 | 141.35 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 195.00 | 145.00 | 147.65 | 146.33 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 200.00 | 150.00 | 152.65 | 151.33 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 210.00 | 160.10 | 162.55 | 161.33 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:44 PM EST | |||
| 220.00 | 170.05 | 172.55 | 171.30 | 162.91 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 6/16/2026 2:58:44 PM EST |