Options Chain for ROBLOX CORP CL A (RBLX) - $36.20 as of 8/7/2026 7:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.90 | 18.20 | 17.05 | % | 0.85 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 25.00 | 11.40 | 13.35 | 12.38 | 10.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 26.00 | 10.30 | 12.20 | 11.25 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 27.00 | 9.60 | 11.20 | 10.40 | 9.83 | -1.15 | -10.48% | 0.39 | 1 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 28.00 | 8.70 | 10.20 | 9.45 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 29.00 | 7.30 | 9.55 | 8.43 | % | 0.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 30.00 | 6.30 | 8.20 | 7.25 | 6.76 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.31 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 30.50 | 5.80 | 7.85 | 6.83 | 6.65 | +1.02 | +18.12% | 0.22 | 2 | 2 | 1.40 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 31.00 | 5.70 | 7.85 | 6.78 | 5.68 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.74 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 31.50 | 5.15 | 6.85 | 6.00 | 5.64 | +0.94 | +20.00% | 0.19 | 1 | 2 | 1.25 | 0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.00 | 4.10 | 6.55 | 5.33 | 5.24 | +0.41 | +8.49% | 0.17 | 13 | 18 | 1.03 | 0.97 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 3.90 | 5.80 | 4.85 | 4.65 | +0.47 | +11.25% | 0.15 | 3 | 3 | 1.05 | 0.96 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 33.00 | 3.80 | 5.65 | 4.73 | 4.98 | +1.30 | +35.33% | 0.14 | 9 | 24 | 1.06 | 0.94 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 33.50 | 3.30 | 4.85 | 4.08 | 3.78 | +0.62 | +19.62% | 0.12 | 2 | 26 | 0.95 | 0.92 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 34.00 | 3.40 | 4.75 | 4.08 | 4.00 | +1.33 | +49.82% | 0.12 | 4 | 44 | 1.15 | 0.90 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 34.50 | 2.96 | 4.75 | 3.86 | 3.45 | -0.47 | -11.99% | 0.11 | 4 | 120 | 0.87 | 0.87 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 2.72 | 3.55 | 3.14 | 3.30 | +0.80 | +32.00% | 0.09 | 18 | 258 | 0.52 | 0.83 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.50 | 2.52 | 3.10 | 2.81 | 2.79 | +0.92 | +49.20% | 0.08 | 195 | 49 | 0.64 | 0.79 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 36.00 | 2.20 | 2.68 | 2.44 | 2.50 | +0.95 | +61.29% | 0.07 | 91 | 344 | 0.65 | 0.73 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 36.50 | 1.83 | 2.29 | 2.06 | 2.04 | +0.74 | +56.93% | 0.06 | 63 | 71 | 0.63 | 0.68 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.00 | 1.69 | 2.00 | 1.85 | 1.86 | +0.65 | +53.72% | 0.05 | 244 | 495 | 0.68 | 0.62 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 1.36 | 1.56 | 1.46 | 1.50 | +0.30 | +25.00% | 0.04 | 921 | 96 | 0.62 | 0.56 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 38.00 | 1.17 | 1.34 | 1.26 | 1.24 | +0.49 | +65.34% | 0.03 | 366 | 854 | 0.64 | 0.50 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 38.50 | 0.89 | 1.13 | 1.01 | 1.03 | +0.37 | +56.07% | 0.03 | 694 | 52 | 0.63 | 0.44 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 39.00 | 0.79 | 0.90 | 0.85 | 0.83 | +0.28 | +50.91% | 0.02 | 1,038 | 112 | 0.64 | 0.39 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 39.50 | 0.60 | 0.81 | 0.71 | 0.71 | +0.34 | +91.90% | 0.02 | 162 | 38 | 0.65 | 0.34 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 0.53 | 0.60 | 0.57 | 0.60 | +0.20 | +50.00% | 0.01 | 572 | 946 | 0.65 | 0.29 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 40.50 | 0.40 | 0.65 | 0.53 | 0.37 | -0.01 | -2.64% | 0.01 | 141 | 26 | 0.69 | 0.25 | 0.09 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 41.00 | 0.34 | 0.44 | 0.39 | 0.40 | +0.07 | +21.22% | 0.01 | 237 | 193 | 0.68 | 0.21 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 41.50 | 0.11 | 0.45 | 0.28 | 0.20 | -0.20 | -50.00% | 0.01 | 69 | 26 | 0.65 | 0.18 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.05 | +22.73% | 0.01 | 48 | 156 | 0.72 | 0.14 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.50 | 0.13 | 0.30 | 0.22 | 0.16 | -0.09 | -36.00% | 0.01 | 17 | 14 | 0.69 | 0.12 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 43.00 | 0.11 | 0.23 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 8 | 88 | 0.70 | 0.10 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 43.50 | 0.04 | 0.24 | 0.14 | 0.10 | +0.07 | +233.34% | 0.00 | 6 | 15 | 0.68 | 0.08 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 44.00 | 0.03 | 0.22 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.06 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 44.50 | 0.05 | 0.18 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 2 | 0.75 | 0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 162 | 0.72 | 0.04 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 45.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.87 | 0.03 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 20 | 0.89 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 46.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.95 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 13 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 93 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 87 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.31 | -91.18% | 0.00 | 1 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 79 | 3,255 | 0.79 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.36 | 0.18 | 0.08 | -0.06 | -42.86% | 0.01 | 12 | 8 | 0.95 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.00 | 0.02 | 0.20 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 56 | 192 | 0.76 | -0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.16 | -80.00% | 0.00 | 214 | 432 | 0.77 | -0.04 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 33.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.20 | -64.52% | 0.00 | 164 | 254 | 0.61 | -0.06 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 33.50 | 0.04 | 0.14 | 0.09 | 0.09 | -0.28 | -75.68% | 0.00 | 93 | 286 | 0.59 | -0.08 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.45 | -81.82% | 0.00 | 213 | 308 | 0.56 | -0.10 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 34.50 | 0.05 | 0.25 | 0.15 | 0.24 | -0.47 | -66.20% | 0.00 | 94 | 303 | 0.55 | -0.13 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.22 | 0.36 | 0.29 | 0.31 | -0.64 | -67.37% | 0.01 | 508 | 805 | 0.60 | -0.17 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.50 | 0.34 | 0.50 | 0.42 | 0.39 | -0.53 | -57.61% | 0.01 | 218 | 57 | 0.62 | -0.21 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 36.00 | 0.44 | 0.61 | 0.53 | 0.55 | -0.81 | -59.56% | 0.01 | 453 | 494 | 0.60 | -0.27 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 36.50 | 0.57 | 0.80 | 0.69 | 0.60 | -0.89 | -59.74% | 0.02 | 59 | 139 | 0.60 | -0.32 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.00 | 0.73 | 0.99 | 0.86 | 0.86 | -0.91 | -51.42% | 0.02 | 46 | 85 | 0.59 | -0.38 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 0.87 | 1.26 | 1.07 | 1.11 | -1.38 | -55.43% | 0.03 | 44 | 54 | 0.59 | -0.44 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 38.00 | 1.21 | 1.52 | 1.37 | 1.33 | -0.91 | -40.63% | 0.04 | 105 | 155 | 0.61 | -0.50 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 38.50 | 1.51 | 1.90 | 1.71 | 1.96 | -0.94 | -32.42% | 0.04 | 34 | 3 | 0.63 | -0.56 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 39.00 | 1.72 | 2.15 | 1.94 | 2.18 | -0.69 | -24.05% | 0.05 | 29 | 19 | 0.59 | -0.61 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 39.50 | 2.11 | 2.59 | 2.35 | 3.03 | -1.17 | -27.86% | 0.06 | 1 | 15 | 0.63 | -0.66 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 2.52 | 2.91 | 2.72 | 2.70 | -1.35 | -33.34% | 0.07 | 24 | 224 | 0.63 | -0.71 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 40.50 | 2.77 | 3.40 | 3.09 | 3.56 | -0.98 | -21.59% | 0.08 | 9 | 23 | 0.60 | -0.75 | 0.09 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 41.00 | 3.20 | 3.80 | 3.50 | 4.05 | -0.87 | -17.69% | 0.09 | 4 | 14 | 0.60 | -0.79 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 41.50 | 3.70 | 4.25 | 3.98 | 4.38 | -0.55 | -11.16% | 0.10 | 1 | 19 | 0.56 | -0.82 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.00 | 4.05 | 5.50 | 4.78 | 4.78 | -1.61 | -25.20% | 0.11 | 3 | 27 | 0.77 | -0.86 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.50 | 3.50 | 6.05 | 4.78 | 5.44 | -1.46 | -21.16% | 0.11 | 3 | 4 | 1.14 | -0.88 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 43.00 | 4.95 | 6.50 | 5.73 | 6.18 | -1.21 | -16.38% | 0.13 | 3 | 38 | 1.54 | -0.90 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 43.50 | 4.55 | 6.95 | 5.75 | 8.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.58 | -0.92 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 44.00 | 5.95 | 7.45 | 6.70 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.64 | -0.94 | 0.03 | -0.03 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 44.50 | 6.45 | 7.90 | 7.18 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.75 | -0.95 | 0.03 | -0.03 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 6.80 | 8.40 | 7.60 | 8.26 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.73 | -0.96 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 45.50 | 6.95 | 8.90 | 7.93 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.76 | -0.97 | 0.02 | -0.02 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 46.00 | 7.00 | 9.40 | 8.20 | 9.01 | -0.24 | -2.60% | 0.18 | 5 | 68 | 1.84 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 46.50 | 8.05 | 9.90 | 8.98 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.90 | -0.98 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 47.00 | 8.00 | 10.35 | 9.18 | 10.42 | -1.12 | -9.71% | 0.20 | 12 | 24 | 1.92 | -0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 47.50 | 9.05 | 10.85 | 9.95 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.97 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 48.00 | 8.95 | 11.40 | 10.18 | 11.36 | -0.11 | -0.96% | 0.21 | 12 | 64 | 2.02 | -0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 48.50 | 10.30 | 11.85 | 11.08 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 49.00 | 10.20 | 12.40 | 11.30 | 12.45 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 49.50 | 10.50 | 12.90 | 11.70 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 50.00 | 11.00 | 13.35 | 12.18 | 13.25 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.18 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 51.00 | 11.85 | 14.35 | 13.10 | 14.99 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 52.00 | 13.25 | 15.35 | 14.30 | 15.54 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 53.00 | 13.70 | 17.15 | 15.43 | 15.79 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 54.00 | 15.85 | 18.10 | 16.98 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 16.25 | 19.10 | 17.68 | 17.48 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 56.00 | 17.85 | 20.15 | 19.00 | 8.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 57.00 | 18.85 | 21.15 | 20.00 | 19.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 58.00 | 19.85 | 22.15 | 21.00 | % | 0.36 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 59.00 | 20.75 | 23.15 | 21.95 | 10.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 21.85 | 24.15 | 23.00 | 11.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 61.00 | 22.85 | 25.15 | 24.00 | % | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 62.00 | 23.75 | 26.15 | 24.95 | % | 0.40 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 63.00 | 24.25 | 27.15 | 25.70 | 10.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:58 PM EST |
| 64.00 | 25.25 | 27.30 | 26.28 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 26.50 | 29.10 | 27.80 | % | 0.43 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 66.00 | 27.85 | 30.15 | 29.00 | % | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 67.00 | 28.85 | 31.15 | 30.00 | 19.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 68.00 | 29.70 | 32.15 | 30.93 | 20.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 69.00 | 30.25 | 33.15 | 31.70 | % | 0.46 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 31.85 | 34.15 | 33.00 | 20.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 36.30 | 39.15 | 37.73 | % | 0.50 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 41.85 | 44.15 | 43.00 | % | 0.54 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |