Options Chain for REDDIT INC CL A (RDDT) - $152.72 as of 7/8/2025 7:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 84.40 | 87.50 | 85.95 | % | 1.43 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 65.00 | 80.40 | 83.25 | 81.83 | % | 1.26 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 70.00 | 74.35 | 78.20 | 76.28 | % | 1.09 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 75.00 | 70.35 | 73.20 | 71.78 | 43.65 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:48 PM EST |
| 80.00 | 65.50 | 67.50 | 66.50 | 73.82 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 85.00 | 60.35 | 62.55 | 61.45 | % | 0.72 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 90.00 | 54.75 | 57.60 | 56.18 | 56.33 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:48 PM EST |
| 92.00 | 53.45 | 56.20 | 54.83 | 33.54 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:48 PM EST |
| 93.00 | 52.50 | 54.50 | 53.50 | 32.61 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:48 PM EST |
| 94.00 | 51.40 | 53.60 | 52.50 | 24.77 | 0.00 | 0.00% | 0.56 | 0 | 8 | 3.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:48 PM EST |
| 95.00 | 50.55 | 53.25 | 51.90 | 57.38 | 0.00 | 0.00% | 0.55 | 0 | 9 | 3.66 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 96.00 | 49.50 | 51.55 | 50.53 | 29.16 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:48 PM EST |
| 97.00 | 48.35 | 51.30 | 49.83 | 24.10 | 0.00 | 0.00% | 0.51 | 0 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:48 PM EST |
| 98.00 | 47.60 | 49.35 | 48.48 | 53.64 | -0.49 | -0.91% | 0.49 | 1 | 16 | 3.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 99.00 | 46.35 | 48.45 | 47.40 | 54.35 | 0.00 | 0.00% | 0.48 | 0 | 32 | 3.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 100.00 | 45.40 | 47.55 | 46.48 | 59.17 | 0.00 | 0.00% | 0.46 | 0 | 44 | 3.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 101.00 | 44.45 | 47.25 | 45.85 | 43.26 | 0.00 | 0.00% | 0.45 | 0 | 20 | 3.29 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:48 PM EST |
| 102.00 | 43.35 | 45.60 | 44.48 | 18.90 | 0.00 | 0.00% | 0.44 | 0 | 16 | 3.22 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:48 PM EST |
| 103.00 | 42.40 | 44.50 | 43.45 | 55.39 | 0.00 | 0.00% | 0.42 | 0 | 9 | 3.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 104.00 | 41.50 | 43.50 | 42.50 | 42.20 | -6.40 | -13.17% | 0.41 | 1 | 60 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 105.00 | 40.40 | 42.50 | 41.45 | 47.49 | 0.00 | 0.00% | 0.39 | 0 | 47 | 2.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 106.00 | 39.45 | 41.55 | 40.50 | 13.67 | 0.00 | 0.00% | 0.38 | 0 | 24 | 2.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:48 PM EST |
| 107.00 | 38.40 | 41.20 | 39.80 | 44.48 | 0.00 | 0.00% | 0.37 | 0 | 17 | 2.89 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 108.00 | 37.45 | 39.55 | 38.50 | 45.65 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 109.00 | 36.40 | 39.20 | 37.80 | 52.65 | 0.00 | 0.00% | 0.35 | 0 | 49 | 2.74 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 110.00 | 35.50 | 37.50 | 36.50 | 43.30 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.65 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 111.00 | 34.60 | 37.20 | 35.90 | 23.60 | 0.00 | 0.00% | 0.32 | 0 | 34 | 2.59 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:48 PM EST |
| 112.00 | 32.90 | 35.50 | 34.20 | 35.54 | -4.81 | -11.93% | 0.31 | 1 | 46 | 2.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 113.00 | 32.35 | 34.55 | 33.45 | 39.40 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.46 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 114.00 | 31.35 | 33.45 | 32.40 | 46.47 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 115.00 | 30.45 | 32.55 | 31.50 | 46.25 | 0.00 | 0.00% | 0.27 | 0 | 67 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 116.00 | 29.50 | 31.55 | 30.53 | 32.50 | -3.40 | -9.48% | 0.26 | 2 | 22 | 2.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 117.00 | 28.40 | 30.65 | 29.53 | 28.54 | -7.61 | -21.06% | 0.25 | 2 | 66 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 118.00 | 27.55 | 29.65 | 28.60 | 39.80 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 119.00 | 26.60 | 28.55 | 27.58 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.91 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 120.00 | 25.60 | 27.50 | 26.55 | 28.95 | -4.75 | -14.10% | 0.22 | 5 | 36 | 1.70 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 121.00 | 24.65 | 26.35 | 25.50 | 36.45 | 0.00 | 0.00% | 0.21 | 0 | 25 | 2.01 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 122.00 | 23.60 | 26.25 | 24.93 | 26.77 | -9.61 | -26.42% | 0.20 | 1 | 81 | 1.86 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 123.00 | 22.60 | 24.60 | 23.60 | 34.69 | 0.00 | 0.00% | 0.19 | 0 | 44 | 1.62 | 0.99 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 124.00 | 21.65 | 24.25 | 22.95 | 32.90 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.69 | 0.99 | 0.00 | -0.03 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 125.00 | 20.70 | 22.55 | 21.63 | 21.00 | -7.43 | -26.14% | 0.17 | 1 | 72 | 1.51 | 0.98 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 126.00 | 19.65 | 21.65 | 20.65 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.52 | 0.98 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 127.00 | 18.70 | 20.65 | 19.68 | 17.47 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.42 | 0.98 | 0.00 | -0.09 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 128.00 | 17.65 | 20.35 | 19.00 | 25.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.60 | 0.97 | 0.01 | -0.12 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 129.00 | 16.70 | 19.00 | 17.85 | 25.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.31 | 0.96 | 0.01 | -0.14 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 130.00 | 15.65 | 16.65 | 16.15 | 16.43 | -6.47 | -28.26% | 0.12 | 94 | 235 | 1.04 | 0.95 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 131.00 | 14.85 | 16.70 | 15.78 | 15.72 | -6.02 | -27.70% | 0.12 | 10 | 50 | 1.46 | 0.94 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 132.00 | 13.90 | 15.80 | 14.85 | 21.49 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.30 | 0.92 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 133.00 | 12.85 | 14.70 | 13.78 | 13.15 | -11.75 | -47.19% | 0.10 | 1 | 7 | 1.27 | 0.91 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 134.00 | 11.90 | 13.30 | 12.60 | 20.43 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | 0.89 | 0.02 | -0.30 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 135.00 | 11.60 | 12.90 | 12.25 | 12.50 | -5.27 | -29.66% | 0.09 | 25 | 69 | 0.85 | 0.87 | 0.02 | -0.34 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 136.00 | 10.50 | 12.00 | 11.25 | 15.65 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.94 | 0.85 | 0.02 | -0.38 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 137.00 | 9.00 | 10.65 | 9.83 | 12.40 | -3.63 | -22.65% | 0.07 | 3 | 121 | 0.83 | 0.83 | 0.02 | -0.42 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 138.00 | 7.40 | 10.20 | 8.80 | 11.10 | -3.95 | -26.25% | 0.06 | 5 | 44 | 1.05 | 0.80 | 0.03 | -0.46 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 139.00 | 8.15 | 8.90 | 8.53 | 8.60 | -6.00 | -41.10% | 0.06 | 9 | 297 | 0.79 | 0.77 | 0.03 | -0.49 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 140.00 | 7.35 | 7.90 | 7.63 | 7.60 | -5.85 | -43.50% | 0.05 | 54 | 154 | 0.79 | 0.74 | 0.03 | -0.53 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 141.00 | 6.85 | 7.15 | 7.00 | 8.00 | -2.85 | -26.27% | 0.05 | 5 | 62 | 0.79 | 0.71 | 0.03 | -0.56 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 142.00 | 6.00 | 6.55 | 6.28 | 6.75 | -4.73 | -41.21% | 0.04 | 31 | 64 | 0.77 | 0.67 | 0.04 | -0.59 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 143.00 | 5.50 | 5.95 | 5.73 | 5.67 | -5.16 | -47.65% | 0.04 | 25 | 67 | 0.77 | 0.63 | 0.04 | -0.61 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 144.00 | 4.80 | 5.25 | 5.03 | 5.14 | -4.81 | -48.35% | 0.03 | 13 | 69 | 0.76 | 0.60 | 0.04 | -0.63 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 145.00 | 4.35 | 4.60 | 4.48 | 4.45 | -4.84 | -52.10% | 0.03 | 303 | 503 | 0.77 | 0.56 | 0.04 | -0.64 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 146.00 | 3.90 | 4.05 | 3.98 | 4.05 | -4.58 | -53.08% | 0.03 | 312 | 40 | 0.75 | 0.52 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 147.00 | 3.40 | 3.65 | 3.53 | 3.55 | -4.55 | -56.18% | 0.02 | 586 | 129 | 0.76 | 0.47 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 148.00 | 3.00 | 3.20 | 3.10 | 3.10 | -4.69 | -60.21% | 0.02 | 383 | 93 | 0.75 | 0.43 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 149.00 | 2.57 | 2.94 | 2.76 | 2.74 | -3.97 | -59.17% | 0.02 | 253 | 98 | 0.75 | 0.39 | 0.04 | -0.63 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 2.26 | 2.47 | 2.37 | 2.40 | -4.15 | -63.36% | 0.02 | 1,859 | 595 | 0.75 | 0.36 | 0.04 | -0.62 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 152.50 | 1.53 | 1.88 | 1.71 | 1.62 | -3.67 | -69.38% | 0.01 | 850 | 294 | 0.78 | 0.27 | 0.03 | -0.56 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 155.00 | 1.10 | 1.20 | 1.15 | 1.15 | -2.85 | -71.25% | 0.01 | 3,947 | 736 | 0.77 | 0.20 | 0.03 | -0.50 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 157.50 | 0.76 | 0.85 | 0.81 | 0.82 | -2.23 | -73.12% | 0.01 | 497 | 840 | 0.79 | 0.15 | 0.02 | -0.43 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 160.00 | 0.55 | 0.63 | 0.59 | 0.60 | -1.67 | -73.57% | 0.00 | 1,608 | 1,493 | 0.81 | 0.11 | 0.02 | -0.36 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 162.50 | 0.38 | 0.46 | 0.42 | 0.44 | -1.23 | -73.66% | 0.00 | 150 | 304 | 0.83 | 0.08 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.89 | -73.56% | 0.00 | 806 | 928 | 0.88 | 0.06 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 167.50 | 0.18 | 0.48 | 0.33 | 0.32 | -0.55 | -63.22% | 0.00 | 117 | 1,417 | 0.91 | 0.04 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 4,394 | 5,347 | 0.96 | 0.03 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 172.50 | 0.10 | 0.68 | 0.39 | 0.20 | -0.35 | -63.64% | 0.00 | 10 | 52 | 1.41 | 0.02 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.23 | -63.89% | 0.00 | 144 | 603 | 1.01 | 0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 177.50 | 0.04 | 0.19 | 0.12 | 0.14 | -0.14 | -50.00% | 0.00 | 16 | 53 | 1.02 | 0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 180.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 98 | 685 | 1.07 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 182.50 | 0.00 | 1.96 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 185.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 1,299 | 2,543 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 187.50 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 190.00 | 0.02 | 0.23 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 186 | 1,730 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 255 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 156 | 330 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 134 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.47 | 0.74 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 81 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 92.00 | 0.00 | 0.71 | 0.36 | 0.26 | +0.25 | +2,500.00% | 0.00 | 2 | 38 | 2.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 0.61 | 0.31 | 0.16 | -0.06 | -27.28% | 0.00 | 3 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 94.00 | 0.00 | 0.82 | 0.41 | 0.37 | +0.21 | +131.25% | 0.00 | 3 | 45 | 2.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.57 | 0.79 | 0.44 | +0.20 | +83.34% | 0.01 | 2 | 87 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 0.67 | 0.34 | 0.46 | +0.01 | +2.23% | 0.00 | 1 | 46 | 2.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 1.10 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 1.27 | 0.64 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 96 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 0.74 | 0.37 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 102.00 | 0.00 | 1.27 | 0.64 | 0.29 | -0.01 | -3.34% | 0.01 | 2 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 103.00 | 0.00 | 1.27 | 0.64 | 0.82 | +0.37 | +82.23% | 0.01 | 1 | 8 | 3.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 104.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 107.00 | 0.00 | 1.27 | 0.64 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 108.00 | 0.00 | 1.87 | 0.94 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 309 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 111.00 | 0.00 | 1.27 | 0.64 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 112.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 203 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 113.00 | 0.00 | 2.14 | 1.07 | 0.05 | -0.17 | -77.28% | 0.01 | 1 | 68 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 114.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 514 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 116.00 | 0.00 | 2.08 | 1.04 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 117.00 | 0.00 | 0.90 | 0.45 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 151 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 119.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 95 | 188 | 1.00 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 0.14 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 125 | 1.00 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 121.00 | 0.00 | 1.31 | 0.66 | 0.10 | -0.25 | -71.43% | 0.01 | 1 | 12 | 1.89 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 122.00 | 0.02 | 1.01 | 0.52 | 0.24 | +0.20 | +500.00% | 0.00 | 2 | 68 | 1.18 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 123.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.40 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 124.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.12 | -44.45% | 0.00 | 22 | 46 | 1.62 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 125.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.06 | +75.00% | 0.00 | 114 | 472 | 0.90 | -0.02 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 126.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 6 | 218 | 0.78 | -0.02 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 127.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.22 | -64.71% | 0.00 | 25 | 36 | 0.93 | -0.02 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 128.00 | 0.00 | 0.64 | 0.32 | 0.25 | -0.20 | -44.45% | 0.00 | 17 | 66 | 0.88 | -0.03 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 129.00 | 0.18 | 0.55 | 0.37 | 0.19 | +0.05 | +35.72% | 0.00 | 35 | 81 | 0.94 | -0.04 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 130.00 | 0.21 | 0.28 | 0.25 | 0.23 | +0.07 | +43.75% | 0.00 | 202 | 485 | 0.80 | -0.05 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 131.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.06 | -17.15% | 0.00 | 3,082 | 56 | 0.80 | -0.06 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 132.00 | 0.33 | 0.37 | 0.35 | 0.36 | +0.13 | +56.53% | 0.00 | 131 | 327 | 0.79 | -0.08 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 133.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.19 | +79.17% | 0.00 | 95 | 156 | 0.79 | -0.09 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 134.00 | 0.49 | 0.56 | 0.53 | 0.50 | +0.21 | +72.42% | 0.00 | 29 | 79 | 0.77 | -0.11 | 0.02 | -0.30 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 135.00 | 0.60 | 0.66 | 0.63 | 0.55 | +0.19 | +52.78% | 0.00 | 4,172 | 3,724 | 0.76 | -0.13 | 0.02 | -0.34 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 136.00 | 0.71 | 0.81 | 0.76 | 0.59 | +0.09 | +18.00% | 0.01 | 56 | 81 | 0.75 | -0.15 | 0.02 | -0.38 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 137.00 | 0.86 | 0.93 | 0.90 | 0.90 | +0.41 | +83.68% | 0.01 | 175 | 130 | 0.75 | -0.17 | 0.02 | -0.42 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 138.00 | 1.02 | 1.15 | 1.09 | 1.07 | +0.47 | +78.34% | 0.01 | 216 | 383 | 0.75 | -0.20 | 0.03 | -0.46 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 139.00 | 1.19 | 1.36 | 1.28 | 1.39 | +0.68 | +95.78% | 0.01 | 123 | 153 | 0.74 | -0.23 | 0.03 | -0.49 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 140.00 | 1.47 | 1.60 | 1.54 | 1.59 | +0.86 | +117.81% | 0.01 | 813 | 1,022 | 0.73 | -0.26 | 0.03 | -0.53 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 141.00 | 1.72 | 1.94 | 1.83 | 1.77 | +0.87 | +96.67% | 0.01 | 90 | 330 | 0.74 | -0.29 | 0.03 | -0.56 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 142.00 | 2.05 | 2.18 | 2.12 | 2.10 | +1.05 | +100.00% | 0.01 | 159 | 362 | 0.73 | -0.33 | 0.04 | -0.59 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 143.00 | 2.37 | 2.60 | 2.49 | 2.50 | +1.36 | +119.30% | 0.02 | 154 | 193 | 0.73 | -0.37 | 0.04 | -0.61 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 144.00 | 2.78 | 4.65 | 3.72 | 2.92 | +1.41 | +93.38% | 0.03 | 111 | 202 | 0.72 | -0.40 | 0.04 | -0.63 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 145.00 | 3.15 | 3.45 | 3.30 | 3.23 | +1.48 | +84.58% | 0.02 | 729 | 881 | 0.72 | -0.44 | 0.04 | -0.64 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 146.00 | 3.65 | 3.95 | 3.80 | 3.75 | +1.40 | +59.58% | 0.03 | 511 | 133 | 0.72 | -0.48 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 147.00 | 4.15 | 4.45 | 4.30 | 4.25 | +1.98 | +87.23% | 0.03 | 513 | 306 | 0.74 | -0.53 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 148.00 | 4.75 | 6.75 | 5.75 | 3.95 | +1.65 | +71.74% | 0.04 | 285 | 321 | 0.70 | -0.57 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 149.00 | 5.30 | 6.55 | 5.93 | 5.50 | +2.75 | +100.00% | 0.04 | 118 | 132 | 0.73 | -0.61 | 0.04 | -0.63 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 5.90 | 6.50 | 6.20 | 6.20 | +3.15 | +103.28% | 0.04 | 328 | 677 | 0.72 | -0.64 | 0.04 | -0.62 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 152.50 | 7.70 | 9.25 | 8.48 | 8.22 | +4.06 | +97.60% | 0.06 | 175 | 451 | 0.72 | -0.73 | 0.03 | -0.56 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 155.00 | 9.55 | 10.95 | 10.25 | 9.93 | +4.39 | +79.25% | 0.07 | 119 | 534 | 0.68 | -0.80 | 0.03 | -0.50 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 157.50 | 11.15 | 13.20 | 12.18 | 12.26 | +4.99 | +68.64% | 0.08 | 23 | 226 | 0.55 | -0.85 | 0.02 | -0.43 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 160.00 | 14.05 | 14.60 | 14.33 | 14.30 | +4.65 | +48.19% | 0.09 | 92 | 504 | 0.84 | -0.89 | 0.02 | -0.36 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 162.50 | 16.35 | 18.25 | 17.30 | 16.93 | +5.23 | +44.71% | 0.11 | 33 | 109 | 0.92 | -0.92 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 18.60 | 19.90 | 19.25 | 19.72 | +5.92 | +42.90% | 0.12 | 36 | 144 | 1.09 | -0.94 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 167.50 | 20.85 | 23.50 | 22.18 | 22.22 | +5.42 | +32.27% | 0.13 | 28 | 4 | 1.53 | -0.96 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 22.75 | 24.35 | 23.55 | 24.62 | +10.47 | +74.00% | 0.14 | 29 | 141 | 1.07 | -0.97 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 172.50 | 25.80 | 28.50 | 27.15 | 21.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.83 | -0.98 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 28.25 | 30.45 | 29.35 | 28.92 | +11.17 | +62.93% | 0.17 | 2 | 3 | 1.93 | -0.99 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 177.50 | 30.65 | 32.70 | 31.68 | % | 0.18 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.06 | 7/8/2025 3:59:48 PM EST | |||
| 180.00 | 33.25 | 35.65 | 34.45 | 25.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.12 | -0.99 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 182.50 | 35.65 | 38.45 | 37.05 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 185.00 | 38.25 | 40.20 | 39.23 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 187.50 | 40.70 | 43.05 | 41.88 | % | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 190.00 | 42.10 | 45.40 | 43.75 | 36.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 48.00 | 50.90 | 49.45 | 42.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 200.00 | 53.05 | 55.90 | 54.48 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 205.00 | 58.10 | 60.10 | 59.10 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 210.00 | 63.25 | 65.20 | 64.23 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 215.00 | 67.05 | 71.05 | 69.05 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 220.00 | 73.20 | 75.95 | 74.58 | % | 0.34 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 225.00 | 77.60 | 80.95 | 79.28 | % | 0.35 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 230.00 | 83.05 | 85.35 | 84.20 | % | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |