Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $105.45 as of 7/18/2025 3:09:13 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 | 69.20 | 71.95 | 70.58 | 69.74 | +3.45 | +5.21% | 1.76 | 6 | 10 | 3.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 63.85 | 66.95 | 65.40 | 53.15 | 0.00 | 0.00% | 1.45 | 0 | 11 | 3.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 50.00 | 58.50 | 61.05 | 59.78 | 59.01 | +6.61 | +12.62% | 1.20 | 3 | 44 | 2.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 53.60 | 55.55 | 54.58 | 51.27 | 0.00 | 0.00% | 0.99 | 0 | 21 | 2.12 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 49.10 | 51.20 | 50.15 | 49.73 | +3.37 | +7.27% | 0.84 | 6 | 35 | 2.07 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 47.70 | 50.50 | 49.10 | 45.10 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.45 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 47.25 | 50.05 | 48.65 | 32.18 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.36 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 45.60 | 49.05 | 47.33 | 48.65 | +17.45 | +55.93% | 0.75 | 1 | 57 | 2.13 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 44.60 | 47.20 | 45.90 | 30.85 | 0.00 | 0.00% | 0.72 | 0 | 80 | 2.04 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 43.75 | 47.05 | 45.40 | 43.36 | +4.16 | +10.62% | 0.70 | 5 | 154 | 1.95 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 42.60 | 44.75 | 43.68 | 37.50 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.96 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 67.00 | 41.75 | 45.10 | 43.43 | 33.10 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.11 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 68.00 | 40.80 | 44.10 | 42.45 | 35.00 | 0.00 | 0.00% | 0.62 | 0 | 108 | 1.83 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 69.00 | 40.35 | 41.75 | 41.05 | 31.85 | 0.00 | 0.00% | 0.59 | 0 | 72 | 1.82 | 0.99 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 39.45 | 40.25 | 39.85 | 39.38 | +3.68 | +10.31% | 0.57 | 5 | 554 | 1.43 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 71.00 | 38.35 | 40.65 | 39.50 | 34.75 | 0.00 | 0.00% | 0.56 | 0 | 605 | 1.76 | 0.99 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 72.00 | 37.45 | 38.50 | 37.98 | 38.00 | +3.82 | +11.18% | 0.53 | 1 | 88 | 1.24 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 73.00 | 36.40 | 37.40 | 36.90 | 35.95 | +9.26 | +34.70% | 0.51 | 1 | 46 | 1.38 | 0.98 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 74.00 | 34.95 | 36.65 | 35.80 | 32.34 | 0.00 | 0.00% | 0.48 | 0 | 332 | 1.63 | 0.98 | 0.00 | -0.05 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 34.70 | 35.55 | 35.13 | 33.76 | +4.36 | +14.83% | 0.47 | 38 | 709 | 1.31 | 0.98 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 32.85 | 34.90 | 33.88 | 30.17 | 0.00 | 0.00% | 0.45 | 0 | 210 | 0.61 | 0.97 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 31.90 | 33.85 | 32.88 | 28.79 | 0.00 | 0.00% | 0.43 | 0 | 93 | 1.54 | 0.97 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 31.80 | 32.45 | 32.13 | 32.48 | +5.16 | +18.89% | 0.41 | 4 | 153 | 1.30 | 0.97 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 30.70 | 32.05 | 31.38 | 34.65 | +7.67 | +28.43% | 0.40 | 3 | 99 | 1.21 | 0.96 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 29.60 | 30.40 | 30.00 | 29.11 | +2.46 | +9.24% | 0.38 | 31 | 522 | 0.85 | 0.96 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 29.10 | 29.55 | 29.33 | 27.65 | +1.50 | +5.74% | 0.36 | 21 | 318 | 0.91 | 0.95 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 26.60 | 28.60 | 27.60 | 27.80 | +3.53 | +14.55% | 0.34 | 47 | 186 | 1.15 | 0.95 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 27.00 | 27.85 | 27.43 | 26.90 | +3.24 | +13.70% | 0.33 | 235 | 604 | 0.94 | 0.94 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 25.75 | 26.60 | 26.18 | 24.30 | +1.30 | +5.66% | 0.31 | 30 | 207 | 0.83 | 0.93 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 24.70 | 25.85 | 25.28 | 24.36 | +1.98 | +8.85% | 0.30 | 101 | 728 | 0.84 | 0.93 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 24.45 | 24.90 | 24.68 | 22.40 | +2.25 | +11.17% | 0.29 | 40 | 119 | 0.92 | 0.92 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 22.70 | 25.00 | 23.85 | 22.58 | +2.00 | +9.72% | 0.27 | 51 | 268 | 0.90 | 0.91 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 22.00 | 23.15 | 22.58 | 23.20 | +3.65 | +18.67% | 0.26 | 40 | 287 | 0.85 | 0.90 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 21.75 | 22.60 | 22.18 | 21.18 | +2.18 | +11.48% | 0.25 | 247 | 299 | 0.97 | 0.89 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 20.90 | 21.55 | 21.23 | 21.00 | +3.63 | +20.90% | 0.24 | 103 | 837 | 0.95 | 0.88 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 18.35 | 20.30 | 19.33 | 19.77 | +2.97 | +17.68% | 0.21 | 17 | 224 | 0.70 | 0.87 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 18.70 | 19.65 | 19.18 | 18.50 | +3.30 | +21.72% | 0.21 | 103 | 335 | 0.86 | 0.86 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 18.35 | 18.65 | 18.50 | 17.90 | +2.81 | +18.63% | 0.20 | 18 | 282 | 0.89 | 0.85 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 17.55 | 17.80 | 17.68 | 17.08 | +2.79 | +19.53% | 0.19 | 33 | 402 | 0.89 | 0.84 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 16.75 | 17.10 | 16.93 | 16.06 | +2.26 | +16.38% | 0.18 | 467 | 1,381 | 0.93 | 0.82 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 16.00 | 17.95 | 16.98 | 15.90 | +3.30 | +26.19% | 0.18 | 20 | 154 | 1.03 | 0.81 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 15.20 | 15.65 | 15.43 | 14.86 | +2.91 | +24.36% | 0.16 | 83 | 395 | 0.89 | 0.79 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 14.50 | 14.85 | 14.68 | 14.50 | +2.44 | +20.24% | 0.15 | 73 | 853 | 0.89 | 0.77 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 13.75 | 14.05 | 13.90 | 13.37 | +1.87 | +16.27% | 0.14 | 59 | 581 | 0.88 | 0.76 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 13.10 | 13.25 | 13.18 | 13.18 | +2.88 | +27.97% | 0.13 | 847 | 2,304 | 0.87 | 0.74 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | 12.40 | 14.40 | 13.40 | 12.42 | +2.37 | +23.59% | 0.13 | 87 | 656 | 0.99 | 0.72 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 102.00 | 11.15 | 12.00 | 11.58 | 11.95 | +2.85 | +31.32% | 0.11 | 116 | 636 | 0.84 | 0.70 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 103.00 | 10.40 | 11.35 | 10.88 | 10.99 | +1.84 | +20.11% | 0.11 | 291 | 439 | 0.82 | 0.68 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 104.00 | 10.45 | 10.75 | 10.60 | 10.66 | +2.21 | +26.16% | 0.10 | 165 | 221 | 0.87 | 0.66 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 10.00 | 10.20 | 10.10 | 9.92 | +2.37 | +31.40% | 0.10 | 970 | 9,962 | 0.88 | 0.64 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 106.00 | 8.60 | 9.65 | 9.13 | 9.28 | +2.13 | +29.79% | 0.09 | 498 | 532 | 0.83 | 0.62 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 107.00 | 8.90 | 9.10 | 9.00 | 8.87 | +1.67 | +23.20% | 0.08 | 583 | 377 | 0.88 | 0.60 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 108.00 | 8.40 | 8.65 | 8.53 | 8.33 | +2.08 | +33.28% | 0.08 | 889 | 524 | 0.88 | 0.58 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 109.00 | 7.90 | 8.10 | 8.00 | 7.90 | +2.00 | +33.90% | 0.07 | 739 | 375 | 0.88 | 0.55 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 7.50 | 7.65 | 7.58 | 7.58 | +2.13 | +39.09% | 0.07 | 3,554 | 2,295 | 0.89 | 0.53 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 111.00 | 7.00 | 7.45 | 7.23 | 6.90 | +1.75 | +33.99% | 0.07 | 1,177 | 170 | 0.90 | 0.51 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 112.00 | 6.60 | 6.80 | 6.70 | 6.70 | +1.90 | +39.59% | 0.06 | 1,089 | 788 | 0.89 | 0.49 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 113.00 | 6.20 | 7.15 | 6.68 | 6.03 | +1.58 | +35.51% | 0.06 | 838 | 5,996 | 0.93 | 0.47 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 114.00 | 5.60 | 6.50 | 6.05 | 5.78 | +1.48 | +34.42% | 0.05 | 697 | 261 | 0.91 | 0.45 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 5.50 | 5.60 | 5.55 | 5.55 | +1.60 | +40.51% | 0.05 | 4,264 | 2,096 | 0.89 | 0.43 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 116.00 | 5.10 | 5.30 | 5.20 | 5.01 | +1.32 | +35.78% | 0.04 | 282 | 33 | 0.89 | 0.41 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 117.00 | 4.80 | 5.00 | 4.90 | 4.80 | +1.40 | +41.18% | 0.04 | 240 | 18 | 0.90 | 0.40 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 118.00 | 4.50 | 4.65 | 4.58 | 4.42 | +1.19 | +36.85% | 0.04 | 517 | 25 | 0.90 | 0.38 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 4.00 | 4.05 | 4.03 | 4.00 | +1.20 | +42.86% | 0.03 | 3,455 | 1,910 | 0.90 | 0.34 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 2.81 | 2.95 | 2.88 | 2.89 | +0.85 | +41.67% | 0.02 | 4,848 | 2,036 | 0.91 | 0.27 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 2.04 | 2.15 | 2.10 | 2.09 | +0.59 | +39.34% | 0.02 | 1,844 | 1,905 | 0.93 | 0.21 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 1.50 | 1.61 | 1.56 | 1.47 | +0.28 | +23.53% | 0.01 | 1,716 | 512 | 0.96 | 0.16 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 1.08 | 1.29 | 1.19 | 1.10 | +0.25 | +29.42% | 0.01 | 2,415 | 1,888 | 0.97 | 0.12 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 0.79 | 0.90 | 0.85 | 0.82 | +0.05 | +6.50% | 0.01 | 218 | 138 | 0.99 | 0.10 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 0.58 | 0.69 | 0.64 | 0.66 | +0.07 | +11.87% | 0.00 | 2,591 | 1,044 | 1.02 | 0.07 | 0.01 | -0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 35 | 367 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 309 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 62 | 897 | 1.26 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.29 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 211 | 1.18 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.28 | 0.14 | 0.09 | +0.02 | +28.58% | 0.00 | 5 | 48 | 1.28 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.31 | 0.00 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 935 | 1.13 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 0.05 | 0.13 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 216 | 1.18 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 67.00 | 0.02 | 0.47 | 0.25 | 0.12 | +0.01 | +9.10% | 0.00 | 73 | 113 | 1.31 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 68.00 | 0.07 | 0.63 | 0.35 | 0.10 | -0.01 | -9.10% | 0.01 | 227 | 1,039 | 1.31 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 69.00 | 0.05 | 0.13 | 0.09 | 0.22 | +0.09 | +69.24% | 0.00 | 276 | 187 | 1.07 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.27 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 23 | 734 | 1.09 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 71.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 82 | 254 | 1.09 | -0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 72.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 190 | 338 | 1.09 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 73.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 0.00 | 56 | 267 | 1.08 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 74.00 | 0.15 | 0.34 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 4 | 139 | 1.09 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.05 | -17.25% | 0.00 | 160 | 968 | 1.03 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 0.23 | 0.32 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 32 | 355 | 1.05 | -0.03 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.02 | -6.46% | 0.00 | 47 | 2,898 | 1.03 | -0.03 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 0.25 | 0.56 | 0.41 | 0.41 | +0.04 | +10.82% | 0.01 | 29 | 946 | 1.06 | -0.03 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 0.29 | 0.51 | 0.40 | 0.36 | -0.04 | -10.00% | 0.01 | 25 | 1,613 | 1.02 | -0.04 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 0.35 | 0.46 | 0.41 | 0.45 | -0.05 | -10.00% | 0.01 | 347 | 2,195 | 1.00 | -0.04 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 0.40 | 0.57 | 0.49 | 0.48 | -0.04 | -7.70% | 0.01 | 140 | 851 | 1.00 | -0.05 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 0.43 | 0.52 | 0.48 | 0.50 | -0.14 | -21.88% | 0.01 | 57 | 323 | 0.97 | -0.05 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 0.49 | 0.55 | 0.52 | 0.53 | -0.13 | -19.70% | 0.01 | 97 | 1,449 | 0.96 | -0.06 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 0.43 | 0.62 | 0.53 | 0.62 | -0.19 | -23.46% | 0.01 | 81 | 337 | 0.93 | -0.07 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.25 | -27.48% | 0.01 | 1,910 | 2,394 | 0.95 | -0.07 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 0.62 | 0.83 | 0.73 | 0.78 | -0.23 | -22.78% | 0.01 | 103 | 473 | 0.94 | -0.08 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 0.77 | 0.91 | 0.84 | 0.85 | -0.30 | -26.09% | 0.01 | 110 | 318 | 0.93 | -0.09 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 0.89 | 1.08 | 0.99 | 0.95 | -0.25 | -20.84% | 0.01 | 137 | 990 | 0.94 | -0.10 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 0.98 | 1.09 | 1.04 | 1.06 | -0.32 | -23.19% | 0.01 | 344 | 985 | 0.92 | -0.11 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 1.15 | 1.23 | 1.19 | 1.15 | -0.48 | -29.45% | 0.01 | 1,002 | 2,642 | 0.92 | -0.12 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 1.21 | 1.35 | 1.28 | 1.33 | -0.40 | -23.13% | 0.01 | 168 | 5,288 | 0.90 | -0.13 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 1.38 | 1.57 | 1.48 | 1.45 | -0.58 | -28.58% | 0.02 | 225 | 487 | 0.91 | -0.14 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 1.33 | 1.67 | 1.50 | 1.67 | -0.59 | -26.11% | 0.02 | 257 | 636 | 0.88 | -0.15 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 1.73 | 1.89 | 1.81 | 1.90 | -0.63 | -24.91% | 0.02 | 339 | 414 | 0.90 | -0.16 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 1.93 | 2.10 | 2.02 | 2.00 | -0.79 | -28.32% | 0.02 | 1,507 | 4,066 | 0.89 | -0.18 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 2.15 | 2.35 | 2.25 | 2.22 | -0.74 | -25.00% | 0.02 | 201 | 223 | 0.89 | -0.19 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 2.36 | 2.53 | 2.45 | 2.46 | -0.84 | -25.46% | 0.03 | 577 | 838 | 0.88 | -0.21 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 2.70 | 2.80 | 2.75 | 2.74 | -0.96 | -25.95% | 0.03 | 148 | 363 | 0.89 | -0.23 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 2.89 | 3.10 | 3.00 | 3.00 | -1.05 | -25.93% | 0.03 | 368 | 962 | 0.88 | -0.24 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 3.25 | 3.40 | 3.33 | 3.30 | -1.25 | -27.48% | 0.03 | 4,279 | 1,571 | 0.88 | -0.26 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | 3.55 | 3.70 | 3.63 | 3.80 | -1.13 | -22.93% | 0.04 | 314 | 370 | 0.88 | -0.28 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 102.00 | 2.52 | 4.00 | 3.26 | 4.05 | -1.20 | -22.86% | 0.03 | 154 | 151 | 0.78 | -0.30 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 103.00 | 4.20 | 4.40 | 4.30 | 4.50 | -1.01 | -18.33% | 0.04 | 105 | 218 | 0.87 | -0.32 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 104.00 | 4.55 | 4.80 | 4.68 | 4.75 | -1.55 | -24.61% | 0.04 | 128 | 176 | 0.87 | -0.34 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 5.10 | 5.25 | 5.18 | 5.20 | -1.65 | -24.09% | 0.05 | 1,132 | 414 | 0.88 | -0.36 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 106.00 | 5.50 | 5.70 | 5.60 | 5.71 | -1.64 | -22.32% | 0.05 | 460 | 310 | 0.88 | -0.38 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 107.00 | 6.00 | 7.70 | 6.85 | 6.17 | -1.83 | -22.88% | 0.06 | 262 | 78 | 0.97 | -0.40 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 108.00 | 6.50 | 6.70 | 6.60 | 6.90 | -1.85 | -21.15% | 0.06 | 189 | 7 | 0.88 | -0.42 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 109.00 | 7.00 | 7.20 | 7.10 | 7.15 | -1.85 | -20.56% | 0.07 | 208 | 30 | 0.88 | -0.45 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 7.55 | 7.90 | 7.73 | 7.85 | -1.92 | -19.66% | 0.07 | 487 | 72 | 0.90 | -0.47 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 111.00 | 8.10 | 8.30 | 8.20 | 8.90 | -1.58 | -15.08% | 0.07 | 283 | 10 | 0.89 | -0.49 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 112.00 | 8.25 | 9.10 | 8.68 | 8.80 | -4.10 | -31.79% | 0.08 | 586 | 1 | 0.88 | -0.51 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 113.00 | 7.65 | 9.50 | 8.58 | 9.61 | -7.52 | -43.90% | 0.08 | 362 | 0 | 0.80 | -0.53 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 114.00 | 9.40 | 10.15 | 9.78 | 9.92 | -2.93 | -22.81% | 0.09 | 66 | 3 | 0.86 | -0.55 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 9.95 | 10.70 | 10.33 | 12.05 | -1.06 | -8.09% | 0.09 | 135 | 15 | 0.86 | -0.57 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 116.00 | 10.90 | 13.25 | 12.08 | 12.45 | -1.26 | -9.19% | 0.10 | 19 | 2 | 0.98 | -0.59 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 117.00 | 11.15 | 14.00 | 12.58 | 13.55 | -0.60 | -4.24% | 0.11 | 3 | 1 | 0.97 | -0.60 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 118.00 | 12.55 | 14.40 | 13.48 | 13.50 | -2.25 | -14.29% | 0.11 | 1 | 5 | 1.00 | -0.62 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 12.40 | 14.65 | 13.53 | 14.18 | -2.72 | -16.10% | 0.11 | 51 | 9 | 0.83 | -0.66 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 17.40 | 20.05 | 18.73 | 19.05 | -14.85 | -43.81% | 0.15 | 20 | 9 | 1.02 | -0.73 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 21.40 | 22.35 | 21.88 | 22.69 | -4.54 | -16.68% | 0.17 | 39 | 4 | 0.88 | -0.79 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 26.45 | 26.90 | 26.68 | 27.80 | % | 0.20 | 2 | 0 | 0.94 | -0.84 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 140.00 | 30.20 | 32.05 | 31.13 | 31.77 | -11.15 | -25.98% | 0.22 | 20 | 1 | 0.95 | -0.88 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 34.95 | 38.00 | 36.48 | 33.70 | % | 0.25 | 2 | 0 | 1.22 | -0.90 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 150.00 | 39.75 | 42.80 | 41.28 | % | 0.28 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.11 | 7/18/2025 4:00:02 PM EST |