Options Chain for ROBLOX CORP CL A (RBLX) - $122.17 as of 7/18/2025 3:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 73.90 | 76.30 | 75.10 | 52.20 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 68.50 | 70.55 | 69.53 | 68.73 | +21.28 | +44.85% | 1.26 | 2 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 64.10 | 66.30 | 65.20 | 64.74 | +3.06 | +4.97% | 1.09 | 1 | 13 | 3.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 58.90 | 60.40 | 59.65 | 59.33 | +15.32 | +34.81% | 0.92 | 1 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 53.90 | 56.15 | 55.03 | 42.57 | 0.00 | 0.00% | 0.79 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 48.80 | 51.20 | 50.00 | 37.35 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 44.90 | 46.70 | 45.80 | % | 0.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 80.00 | 44.05 | 46.15 | 45.10 | 44.10 | +1.02 | +2.37% | 0.56 | 1 | 21 | 2.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 42.70 | 45.20 | 43.95 | 22.65 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 41.55 | 44.20 | 42.88 | 24.85 | 0.00 | 0.00% | 0.52 | 0 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 40.65 | 42.60 | 41.63 | % | 0.50 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 84.00 | 40.10 | 42.15 | 41.13 | 39.96 | +16.91 | +73.37% | 0.49 | 1 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 39.00 | 40.70 | 39.85 | 28.06 | 0.00 | 0.00% | 0.47 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 37.75 | 40.20 | 38.98 | 24.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 37.10 | 39.25 | 38.18 | 37.35 | +5.00 | +15.46% | 0.44 | 1 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 35.80 | 38.20 | 37.00 | 16.80 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 35.10 | 37.20 | 36.15 | 29.25 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.07 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 34.10 | 36.25 | 35.18 | 31.45 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 33.00 | 35.25 | 34.13 | 17.97 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 31.50 | 34.25 | 32.88 | 21.32 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 30.60 | 33.20 | 31.90 | 29.75 | -0.53 | -1.75% | 0.34 | 20 | 21 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 30.05 | 31.05 | 30.55 | 30.06 | +2.75 | +10.07% | 0.33 | 5 | 59 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 29.10 | 31.20 | 30.15 | 29.46 | +4.57 | +18.37% | 0.32 | 2 | 79 | 1.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 28.10 | 29.20 | 28.65 | 23.92 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 26.25 | 29.25 | 27.75 | 25.76 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.66 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 25.65 | 28.25 | 26.95 | 21.95 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.62 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 25.15 | 26.70 | 25.93 | 13.57 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.25 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 22.90 | 25.55 | 24.23 | 23.37 | 0.00 | 0.00% | 0.24 | 0 | 138 | 0.95 | 0.99 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | 21.85 | 24.40 | 23.13 | 23.48 | +11.58 | +97.32% | 0.23 | 23 | 86 | 0.88 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 102.00 | 22.40 | 23.75 | 23.08 | 20.81 | +0.71 | +3.54% | 0.23 | 24 | 74 | 1.06 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 103.00 | 20.95 | 21.70 | 21.33 | 19.91 | +1.05 | +5.57% | 0.21 | 18 | 215 | 0.84 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 104.00 | 20.25 | 21.65 | 20.95 | 20.01 | +1.66 | +9.05% | 0.20 | 29 | 233 | 0.74 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 19.40 | 20.00 | 19.70 | 19.45 | +1.88 | +10.70% | 0.19 | 9 | 246 | 0.69 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 106.00 | 17.85 | 18.80 | 18.33 | 18.16 | +2.02 | +12.52% | 0.17 | 1 | 185 | 0.85 | 0.98 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 107.00 | 17.20 | 18.70 | 17.95 | 17.60 | +2.40 | +15.79% | 0.17 | 34 | 478 | 0.86 | 0.97 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 108.00 | 16.20 | 17.75 | 16.98 | 16.38 | +1.75 | +11.97% | 0.16 | 27 | 371 | 0.85 | 0.97 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 109.00 | 13.75 | 16.90 | 15.33 | 15.71 | +1.99 | +14.51% | 0.14 | 5 | 51 | 0.67 | 0.97 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 13.90 | 14.80 | 14.35 | 14.05 | +0.80 | +6.04% | 0.13 | 22 | 1,268 | 0.57 | 0.96 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 111.00 | 12.80 | 14.10 | 13.45 | 13.55 | +1.90 | +16.31% | 0.12 | 19 | 1,499 | 0.78 | 0.95 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 112.00 | 11.75 | 13.80 | 12.78 | 11.80 | +1.90 | +19.20% | 0.11 | 49 | 312 | 0.54 | 0.94 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 113.00 | 11.30 | 12.25 | 11.78 | 11.30 | +2.60 | +29.89% | 0.10 | 6 | 328 | 0.52 | 0.93 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 114.00 | 10.65 | 11.45 | 11.05 | 10.18 | +1.13 | +12.49% | 0.10 | 31 | 5,671 | 0.57 | 0.92 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 9.75 | 10.00 | 9.88 | 9.65 | +1.30 | +15.57% | 0.09 | 66 | 1,284 | 0.44 | 0.90 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 116.00 | 8.90 | 9.20 | 9.05 | 8.50 | +0.50 | +6.25% | 0.08 | 25 | 144 | 0.48 | 0.88 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 117.00 | 8.00 | 8.55 | 8.28 | 7.80 | +0.80 | +11.43% | 0.07 | 49 | 5,640 | 0.46 | 0.85 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 118.00 | 7.15 | 7.40 | 7.28 | 7.00 | +0.88 | +14.38% | 0.06 | 264 | 273 | 0.45 | 0.82 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 119.00 | 6.35 | 6.60 | 6.48 | 6.25 | +0.75 | +13.64% | 0.05 | 54 | 436 | 0.44 | 0.78 | 0.04 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 5.60 | 5.80 | 5.70 | 5.60 | +1.14 | +25.57% | 0.05 | 290 | 1,385 | 0.44 | 0.74 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 121.00 | 4.90 | 5.15 | 5.03 | 4.90 | +0.91 | +22.81% | 0.04 | 197 | 407 | 0.44 | 0.70 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 122.00 | 4.20 | 4.45 | 4.33 | 4.22 | +0.84 | +24.86% | 0.04 | 285 | 110 | 0.43 | 0.65 | 0.05 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 123.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.59 | +20.28% | 0.03 | 358 | 549 | 0.42 | 0.59 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 124.00 | 3.05 | 3.20 | 3.13 | 3.10 | +0.43 | +16.11% | 0.03 | 652 | 78 | 0.42 | 0.54 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 2.52 | 2.63 | 2.58 | 2.63 | +0.58 | +28.30% | 0.02 | 3,916 | 1,541 | 0.41 | 0.48 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 126.00 | 2.14 | 2.29 | 2.22 | 2.20 | +0.10 | +4.77% | 0.02 | 270 | 17 | 0.42 | 0.43 | 0.05 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 127.00 | 1.79 | 2.03 | 1.91 | 1.86 | +0.09 | +5.09% | 0.02 | 1,294 | 573 | 0.43 | 0.37 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 128.00 | 1.38 | 1.55 | 1.47 | 1.50 | +0.29 | +23.97% | 0.01 | 154 | 11 | 0.41 | 0.32 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 129.00 | 1.06 | 1.28 | 1.17 | 1.20 | +0.20 | +20.00% | 0.01 | 434 | 14 | 0.41 | 0.28 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 1.00 | 1.05 | 1.03 | 1.07 | +0.22 | +25.89% | 0.01 | 1,663 | 2,535 | 0.43 | 0.23 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 131.00 | 0.81 | 0.87 | 0.84 | 0.76 | +0.07 | +10.15% | 0.01 | 163 | 17 | 0.43 | 0.20 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 132.00 | 0.66 | 0.71 | 0.69 | 0.60 | -0.06 | -9.10% | 0.01 | 151 | 24 | 0.44 | 0.17 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 133.00 | 0.51 | 0.67 | 0.59 | 0.51 | +0.01 | +2.00% | 0.00 | 43 | 20 | 0.45 | 0.14 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 0.34 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.00 | 4,430 | 185 | 0.46 | 0.11 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 2,835 | 668 | 0.49 | 0.05 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.11 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 31 | 15 | 0.54 | 0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 0.00 | 0.46 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.19 | +0.14 | +280.00% | 0.00 | 10 | 183 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 317 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 558 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 219 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 85 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 94 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.69 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 121 | 0.68 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 312 | 1,208 | 0.64 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 212 | 0.65 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 102.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 516 | 0.67 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 103.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 402 | 0.64 | -0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 104.00 | 0.03 | 0.14 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 1,247 | 0.63 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 38 | 633 | 0.60 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 106.00 | 0.04 | 0.29 | 0.17 | 0.09 | -0.06 | -40.00% | 0.00 | 20 | 1,238 | 0.63 | -0.02 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 107.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 212 | 835 | 0.57 | -0.03 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 108.00 | 0.08 | 0.12 | 0.10 | 0.21 | +0.03 | +16.67% | 0.00 | 41 | 471 | 0.54 | -0.03 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 109.00 | 0.12 | 0.24 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 570 | 553 | 0.57 | -0.03 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 0.14 | 0.15 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 458 | 1,718 | 0.52 | -0.04 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 111.00 | 0.03 | 0.27 | 0.15 | 0.20 | -0.11 | -35.49% | 0.00 | 266 | 324 | 0.49 | -0.05 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 112.00 | 0.17 | 0.22 | 0.20 | 0.23 | -0.12 | -34.29% | 0.00 | 645 | 713 | 0.49 | -0.06 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 113.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.23 | -46.94% | 0.00 | 15 | 215 | 0.47 | -0.07 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 114.00 | 0.29 | 0.32 | 0.31 | 0.34 | -0.18 | -34.62% | 0.00 | 120 | 222 | 0.46 | -0.08 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 0.36 | 0.39 | 0.38 | 0.42 | -0.31 | -42.47% | 0.00 | 564 | 760 | 0.45 | -0.10 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 116.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.32 | -39.03% | 0.00 | 201 | 418 | 0.45 | -0.12 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 117.00 | 0.58 | 0.61 | 0.60 | 0.62 | -0.53 | -46.09% | 0.01 | 335 | 560 | 0.44 | -0.15 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 118.00 | 0.73 | 0.77 | 0.75 | 0.77 | -0.64 | -45.39% | 0.01 | 440 | 384 | 0.43 | -0.18 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 119.00 | 0.93 | 1.02 | 0.98 | 0.95 | -0.75 | -44.12% | 0.01 | 209 | 301 | 0.44 | -0.22 | 0.04 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 1.17 | 1.33 | 1.25 | 1.19 | -0.89 | -42.79% | 0.01 | 3,328 | 1,335 | 0.44 | -0.26 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 121.00 | 1.43 | 1.72 | 1.58 | 1.50 | -0.98 | -39.52% | 0.01 | 357 | 209 | 0.44 | -0.30 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 122.00 | 1.76 | 1.86 | 1.81 | 1.90 | -1.04 | -35.38% | 0.01 | 985 | 104 | 0.42 | -0.35 | 0.05 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 123.00 | 2.15 | 2.50 | 2.33 | 2.21 | -1.24 | -35.95% | 0.02 | 435 | 103 | 0.44 | -0.41 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 124.00 | 2.53 | 2.67 | 2.60 | 2.67 | -1.47 | -35.51% | 0.02 | 1,047 | 4 | 0.41 | -0.46 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 3.10 | 3.25 | 3.18 | 3.20 | -1.50 | -31.92% | 0.03 | 829 | 463 | 0.42 | -0.52 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 126.00 | 3.60 | 3.85 | 3.73 | 4.10 | % | 0.03 | 79 | 0 | 0.42 | -0.57 | 0.05 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 127.00 | 4.30 | 4.45 | 4.38 | 4.40 | -1.14 | -20.58% | 0.03 | 101 | 2 | 0.42 | -0.63 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 128.00 | 4.80 | 5.30 | 5.05 | % | 0.04 | 0 | 0 | 0.42 | -0.68 | 0.05 | -0.18 | 7/18/2025 4:00:02 PM EST | |||
| 129.00 | 5.40 | 6.75 | 6.08 | 5.85 | -2.03 | -25.77% | 0.05 | 12 | 1 | 0.48 | -0.72 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 6.40 | 6.95 | 6.68 | 6.83 | -1.47 | -17.72% | 0.05 | 59 | 11 | 0.45 | -0.77 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 131.00 | 7.00 | 8.30 | 7.65 | 7.50 | -2.25 | -23.08% | 0.06 | 45 | 5 | 0.49 | -0.80 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 132.00 | 7.70 | 8.75 | 8.23 | % | 0.06 | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.13 | 7/18/2025 4:00:02 PM EST | |||
| 133.00 | 8.25 | 10.55 | 9.40 | % | 0.07 | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.12 | 7/18/2025 4:00:02 PM EST | |||
| 135.00 | 10.40 | 11.10 | 10.75 | 11.24 | -5.76 | -33.89% | 0.08 | 12 | 4 | 0.38 | -0.89 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 14.80 | 17.80 | 16.30 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.99 | -0.95 | 0.01 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 19.85 | 21.00 | 20.43 | 21.40 | -1.40 | -6.14% | 0.14 | 1 | 2 | 0.84 | -0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 24.70 | 27.00 | 25.85 | 43.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 29.60 | 32.70 | 31.15 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 160.00 | 34.95 | 37.70 | 36.33 | 47.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |