Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $98.34 as of 7/11/2025 8:29:02 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 | 57.75 | 60.40 | 59.08 | 60.36 | +4.26 | +7.60% | 1.48 | 5 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 52.95 | 55.40 | 54.18 | 56.38 | +7.40 | +15.11% | 1.20 | 1 | 12 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 47.20 | 49.45 | 48.33 | 51.51 | +7.01 | +15.76% | 0.97 | 6 | 23 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 43.10 | 44.55 | 43.83 | 44.20 | +4.84 | +12.30% | 0.80 | 2 | 112 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 37.15 | 38.85 | 38.00 | 39.25 | +0.93 | +2.43% | 0.63 | 14 | 34 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 61.00 | 36.35 | 38.60 | 37.48 | 39.55 | +8.55 | +27.59% | 0.61 | 1 | 41 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 62.00 | 35.80 | 38.45 | 37.13 | 38.52 | +0.87 | +2.32% | 0.60 | 1 | 24 | 2.13 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 63.00 | 34.90 | 37.50 | 36.20 | 36.94 | -0.01 | -0.03% | 0.57 | 3 | 4 | 2.05 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 64.00 | 33.80 | 36.50 | 35.15 | 33.33 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.99 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 33.00 | 34.55 | 33.78 | 35.76 | +2.06 | +6.12% | 0.52 | 6 | 60 | 1.87 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 66.00 | 31.75 | 34.15 | 32.95 | 32.50 | +3.00 | +10.17% | 0.50 | 3 | 31 | 1.82 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 67.00 | 31.15 | 33.50 | 32.33 | 34.00 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.85 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 68.00 | 30.15 | 31.30 | 30.73 | 25.94 | 0.00 | 0.00% | 0.45 | 0 | 170 | 1.30 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 69.00 | 27.95 | 30.70 | 29.33 | 30.70 | +1.22 | +4.14% | 0.43 | 5 | 34 | 1.25 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 27.95 | 29.25 | 28.60 | 30.71 | +2.10 | +7.34% | 0.41 | 37 | 321 | 1.19 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 71.00 | 27.15 | 29.15 | 28.15 | 25.65 | 0.00 | 0.00% | 0.40 | 0 | 57 | 1.32 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 72.00 | 26.20 | 27.25 | 26.73 | 28.57 | +8.57 | +42.85% | 0.37 | 2 | 188 | 1.13 | 0.98 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 73.00 | 25.25 | 26.35 | 25.80 | 22.45 | 0.00 | 0.00% | 0.35 | 0 | 185 | 1.09 | 0.98 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 74.00 | 24.35 | 25.20 | 24.78 | 26.07 | +1.97 | +8.18% | 0.33 | 12 | 520 | 0.99 | 0.98 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 23.50 | 23.70 | 23.60 | 23.65 | +0.05 | +0.22% | 0.31 | 60 | 694 | 0.79 | 0.97 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 76.00 | 22.20 | 22.75 | 22.48 | 23.15 | +1.60 | +7.43% | 0.30 | 33 | 235 | 0.79 | 0.97 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 77.00 | 21.55 | 22.25 | 21.90 | 21.45 | -0.15 | -0.70% | 0.28 | 18 | 526 | 0.75 | 0.96 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 78.00 | 19.50 | 20.95 | 20.23 | 23.05 | +2.23 | +10.72% | 0.26 | 27 | 394 | 0.79 | 0.96 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 79.00 | 19.60 | 19.85 | 19.73 | 21.85 | +1.95 | +9.80% | 0.25 | 4 | 251 | 0.67 | 0.95 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 18.65 | 18.90 | 18.78 | 18.31 | -0.44 | -2.35% | 0.23 | 122 | 1,358 | 0.70 | 0.95 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 81.00 | 17.70 | 17.90 | 17.80 | 17.40 | -0.42 | -2.36% | 0.22 | 72 | 144 | 0.69 | 0.94 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 82.00 | 16.75 | 17.30 | 17.03 | 18.30 | +2.15 | +13.32% | 0.21 | 10 | 280 | 0.71 | 0.93 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 83.00 | 15.85 | 16.05 | 15.95 | 16.00 | +0.53 | +3.43% | 0.19 | 36 | 1,038 | 0.64 | 0.92 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 84.00 | 14.90 | 15.15 | 15.03 | 16.70 | +1.35 | +8.80% | 0.18 | 6 | 452 | 0.64 | 0.91 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 13.80 | 14.20 | 14.00 | 13.92 | -0.53 | -3.67% | 0.16 | 166 | 1,644 | 0.61 | 0.89 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 86.00 | 13.10 | 13.35 | 13.23 | 15.20 | +1.76 | +13.10% | 0.15 | 43 | 287 | 0.62 | 0.88 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 87.00 | 10.95 | 12.45 | 11.70 | 13.50 | +1.85 | +15.88% | 0.13 | 23 | 367 | 0.45 | 0.86 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 88.00 | 11.35 | 11.60 | 11.48 | 11.30 | -0.26 | -2.25% | 0.13 | 46 | 424 | 0.60 | 0.84 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 89.00 | 10.55 | 10.80 | 10.68 | 10.40 | -0.40 | -3.71% | 0.12 | 36 | 132 | 0.60 | 0.82 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 9.80 | 9.95 | 9.88 | 9.70 | -0.65 | -6.28% | 0.11 | 837 | 1,884 | 0.60 | 0.80 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 91.00 | 9.00 | 9.20 | 9.10 | 9.04 | -0.56 | -5.84% | 0.10 | 154 | 328 | 0.59 | 0.77 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 92.00 | 8.30 | 8.45 | 8.38 | 8.37 | -0.53 | -5.96% | 0.09 | 825 | 863 | 0.59 | 0.74 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 93.00 | 7.55 | 7.75 | 7.65 | 7.64 | -0.36 | -4.50% | 0.08 | 326 | 742 | 0.59 | 0.71 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 94.00 | 6.70 | 7.10 | 6.90 | 7.07 | -0.48 | -6.36% | 0.07 | 174 | 850 | 0.59 | 0.68 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 6.30 | 6.45 | 6.38 | 6.15 | -0.80 | -11.52% | 0.07 | 1,550 | 11,647 | 0.59 | 0.64 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 96.00 | 5.70 | 5.85 | 5.78 | 5.75 | -0.45 | -7.26% | 0.06 | 271 | 463 | 0.58 | 0.61 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 97.00 | 5.15 | 5.25 | 5.20 | 5.18 | -0.57 | -9.92% | 0.05 | 2,852 | 3,275 | 0.58 | 0.58 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 98.00 | 4.65 | 4.80 | 4.73 | 4.71 | -0.59 | -11.14% | 0.05 | 658 | 856 | 0.58 | 0.54 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 99.00 | 4.20 | 4.30 | 4.25 | 4.25 | -0.55 | -11.46% | 0.04 | 1,083 | 605 | 0.58 | 0.50 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 3.75 | 4.00 | 3.88 | 3.80 | -0.58 | -13.25% | 0.04 | 6,837 | 6,688 | 0.58 | 0.47 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 101.00 | 3.35 | 3.45 | 3.40 | 3.40 | -0.14 | -3.96% | 0.03 | 991 | 457 | 0.58 | 0.44 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 102.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.55 | -15.28% | 0.03 | 546 | 157 | 0.59 | 0.40 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 103.00 | 2.67 | 2.75 | 2.71 | 2.70 | -0.50 | -15.63% | 0.03 | 1,031 | 614 | 0.59 | 0.37 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 104.00 | 2.37 | 2.44 | 2.41 | 2.35 | -0.55 | -18.97% | 0.02 | 115 | 108 | 0.59 | 0.34 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 2.11 | 2.15 | 2.13 | 2.14 | -0.51 | -19.25% | 0.02 | 3,509 | 2,457 | 0.59 | 0.31 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 106.00 | 1.86 | 1.93 | 1.90 | 2.00 | -0.38 | -15.97% | 0.02 | 411 | 88 | 0.59 | 0.29 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 107.00 | 1.66 | 1.75 | 1.71 | 1.60 | -0.50 | -23.81% | 0.02 | 195 | 82 | 0.61 | 0.26 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 108.00 | 1.47 | 1.53 | 1.50 | 1.44 | -0.47 | -24.61% | 0.01 | 165 | 78 | 0.60 | 0.24 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 109.00 | 1.27 | 1.36 | 1.32 | 1.28 | -0.36 | -21.96% | 0.01 | 163 | 45 | 0.61 | 0.22 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 110.00 | 1.14 | 1.20 | 1.17 | 1.17 | -0.42 | -26.42% | 0.01 | 2,014 | 2,480 | 0.61 | 0.20 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 111.00 | 1.02 | 1.08 | 1.05 | 1.15 | -0.26 | -18.44% | 0.01 | 1,249 | 76 | 0.61 | 0.18 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 112.00 | 0.87 | 0.99 | 0.93 | 0.95 | -0.35 | -26.93% | 0.01 | 164 | 36 | 0.62 | 0.16 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 113.00 | 0.79 | 0.87 | 0.83 | 0.83 | -0.32 | -27.83% | 0.01 | 133 | 238 | 0.62 | 0.15 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 114.00 | 0.70 | 0.80 | 0.75 | 0.79 | -0.26 | -24.77% | 0.01 | 75 | 91 | 0.64 | 0.13 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 115.00 | 0.66 | 0.81 | 0.74 | 0.68 | -0.23 | -25.28% | 0.01 | 3,071 | 2,006 | 0.65 | 0.12 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.15 | -26.32% | 0.00 | 519 | 749 | 0.68 | 0.08 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.10 | -25.65% | 0.00 | 290 | 1,380 | 0.72 | 0.05 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 0.11 | 0.29 | 0.20 | 0.25 | -0.03 | -10.72% | 0.00 | 340 | 713 | 0.77 | 0.03 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 0.08 | 0.15 | 0.12 | 0.17 | -0.04 | -19.05% | 0.00 | 24 | 96 | 0.76 | 0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 0.07 | 0.20 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 13 | 983 | 0.85 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 0.05 | 0.19 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 150 | 0.90 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 191 | 390 | 0.96 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 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 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 383 | 2.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 228 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 272 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 29 | 1,186 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 418 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 380 | 0.99 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 63.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 28 | 334 | 0.96 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 98 | 0.99 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 48 | 818 | 0.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 66.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 48 | 132 | 0.88 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 67.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 126 | 0.81 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 68.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 39 | 527 | 0.86 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 69.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.04 | -33.34% | 0.00 | 167 | 205 | 0.88 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 0.07 | 0.17 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 153 | 1,535 | 0.86 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 71.00 | 0.01 | 0.27 | 0.14 | 0.18 | +0.07 | +63.64% | 0.00 | 25 | 940 | 0.88 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 72.00 | 0.08 | 0.22 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 62 | 256 | 0.85 | -0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 73.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 23 | 269 | 0.78 | -0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 74.00 | 0.06 | 0.19 | 0.13 | 0.24 | +0.09 | +60.00% | 0.00 | 20 | 635 | 0.74 | -0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 0.12 | 0.40 | 0.26 | 0.16 | -0.01 | -5.89% | 0.00 | 214 | 1,049 | 0.75 | -0.03 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 76.00 | 0.11 | 0.40 | 0.26 | 0.17 | +0.03 | +21.43% | 0.00 | 8 | 281 | 0.78 | -0.03 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 77.00 | 0.15 | 0.28 | 0.22 | 0.18 | -0.03 | -14.29% | 0.00 | 20 | 855 | 0.73 | -0.04 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 78.00 | 0.16 | 0.29 | 0.23 | 0.29 | +0.05 | +20.84% | 0.00 | 39 | 806 | 0.71 | -0.04 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 79.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.06 | -20.69% | 0.00 | 139 | 427 | 0.68 | -0.05 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 388 | 1,585 | 0.67 | -0.05 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 81.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 49 | 317 | 0.66 | -0.06 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 82.00 | 0.37 | 0.39 | 0.38 | 0.40 | -0.02 | -4.77% | 0.00 | 87 | 465 | 0.65 | -0.07 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 83.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.06 | -11.54% | 0.01 | 240 | 1,481 | 0.64 | -0.08 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 84.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.06 | -10.17% | 0.01 | 154 | 475 | 0.63 | -0.09 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 0.59 | 0.67 | 0.63 | 0.59 | -0.10 | -14.50% | 0.01 | 390 | 1,445 | 0.62 | -0.11 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 86.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.12 | -13.96% | 0.01 | 125 | 705 | 0.61 | -0.12 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 87.00 | 0.82 | 0.88 | 0.85 | 0.81 | -0.15 | -15.63% | 0.01 | 118 | 363 | 0.61 | -0.14 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 88.00 | 0.97 | 1.03 | 1.00 | 0.98 | -0.14 | -12.50% | 0.01 | 190 | 496 | 0.60 | -0.16 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 89.00 | 1.14 | 1.20 | 1.17 | 1.21 | -0.10 | -7.64% | 0.01 | 135 | 407 | 0.60 | -0.18 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 1.34 | 1.38 | 1.36 | 1.36 | -0.15 | -9.94% | 0.02 | 4,661 | 3,881 | 0.59 | -0.20 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 91.00 | 1.58 | 1.63 | 1.61 | 1.67 | -0.18 | -9.73% | 0.02 | 294 | 629 | 0.59 | -0.23 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 92.00 | 1.84 | 1.91 | 1.88 | 1.88 | -0.18 | -8.74% | 0.02 | 333 | 386 | 0.59 | -0.26 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 93.00 | 2.14 | 2.27 | 2.21 | 2.17 | -0.18 | -7.66% | 0.02 | 874 | 767 | 0.58 | -0.29 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 94.00 | 2.47 | 2.54 | 2.51 | 2.50 | -0.23 | -8.43% | 0.03 | 494 | 512 | 0.58 | -0.32 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 2.84 | 3.00 | 2.92 | 2.90 | -0.18 | -5.85% | 0.03 | 1,023 | 1,559 | 0.58 | -0.36 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 96.00 | 3.20 | 3.35 | 3.28 | 3.25 | -0.45 | -12.17% | 0.03 | 636 | 310 | 0.58 | -0.39 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 97.00 | 3.65 | 3.75 | 3.70 | 3.70 | -0.45 | -10.85% | 0.04 | 1,012 | 1,218 | 0.58 | -0.42 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 98.00 | 4.15 | 4.30 | 4.23 | 4.35 | -0.10 | -2.25% | 0.04 | 438 | 302 | 0.58 | -0.46 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 99.00 | 4.65 | 4.80 | 4.73 | 4.75 | -0.25 | -5.00% | 0.05 | 502 | 106 | 0.58 | -0.50 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 5.25 | 5.35 | 5.30 | 5.28 | -0.22 | -4.00% | 0.05 | 1,288 | 448 | 0.58 | -0.53 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 101.00 | 5.85 | 6.00 | 5.93 | 6.00 | -0.13 | -2.13% | 0.06 | 559 | 6 | 0.58 | -0.56 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 102.00 | 6.45 | 6.60 | 6.53 | 6.58 | -4.12 | -38.51% | 0.06 | 270 | 11 | 0.58 | -0.60 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 103.00 | 7.10 | 7.30 | 7.20 | 7.40 | % | 0.07 | 25 | 0 | 0.58 | -0.63 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 104.00 | 7.80 | 8.00 | 7.90 | 7.95 | -0.60 | -7.02% | 0.08 | 20 | 1 | 0.58 | -0.66 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 8.55 | 8.70 | 8.63 | 8.75 | -0.50 | -5.41% | 0.08 | 93 | 60 | 0.61 | -0.69 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 106.00 | 9.25 | 9.90 | 9.58 | 9.52 | -3.73 | -28.16% | 0.09 | 49 | 2 | 0.61 | -0.71 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 107.00 | 10.10 | 11.35 | 10.73 | 8.96 | -4.04 | -31.08% | 0.10 | 5 | 1 | 0.59 | -0.74 | 0.03 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 108.00 | 10.35 | 11.10 | 10.73 | 11.15 | % | 0.10 | 11 | 0 | 0.55 | -0.76 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 109.00 | 11.10 | 13.00 | 12.05 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.78 | 0.02 | -0.13 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 110.00 | 12.50 | 14.55 | 13.53 | 11.05 | -8.25 | -42.75% | 0.12 | 15 | 19 | 0.76 | -0.80 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 111.00 | 12.80 | 14.40 | 13.60 | 11.65 | -6.75 | -36.69% | 0.12 | 1 | 1 | 0.61 | -0.82 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 112.00 | 14.30 | 15.15 | 14.73 | 12.47 | % | 0.13 | 1 | 0 | 0.68 | -0.84 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 113.00 | 15.15 | 15.50 | 15.33 | % | 0.14 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 114.00 | 16.00 | 18.00 | 17.00 | % | 0.15 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 16.80 | 17.40 | 17.10 | 17.20 | -0.05 | -0.29% | 0.15 | 36 | 50 | 0.59 | -0.88 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 20.20 | 22.40 | 21.30 | 22.00 | -3.30 | -13.05% | 0.18 | 304 | 11 | 0.43 | -0.92 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 26.45 | 28.90 | 27.68 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | -0.95 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 31.35 | 33.85 | 32.60 | % | 0.25 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 35.75 | 38.80 | 37.28 | % | 0.28 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 40.85 | 43.80 | 42.33 | 47.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.55 | -0.99 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 46.15 | 48.70 | 47.43 | 50.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 50.40 | 53.70 | 52.05 | 49.55 | -7.35 | -12.92% | 0.35 | 36 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |