Options Chain for ROBLOX CORP CL A (RBLX) - $130.74 as of 8/12/2025 1:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 92.80 | 96.00 | 94.40 | 99.68 | 0.00 | 0.00% | 2.70 | 0 | 4 | 9.69 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 37.50 | 90.55 | 93.50 | 92.03 | % | 2.45 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 88.10 | 91.00 | 89.55 | 94.80 | 0.00 | 0.00% | 2.24 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 42.50 | 85.50 | 88.50 | 87.00 | 87.26 | 0.00 | 0.00% | 2.05 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 45.00 | 82.80 | 86.00 | 84.40 | 84.88 | 0.00 | 0.00% | 1.88 | 0 | 12 | 8.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 47.50 | 80.40 | 83.45 | 81.93 | 74.07 | 0.00 | 0.00% | 1.72 | 0 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 78.30 | 80.35 | 79.33 | 70.34 | 0.00 | 0.00% | 1.59 | 0 | 32 | 5.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 73.00 | 76.00 | 74.50 | 64.15 | 0.00 | 0.00% | 1.35 | 0 | 9 | 6.64 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 57.50 | 70.55 | 73.50 | 72.03 | 55.35 | 0.00 | 0.00% | 1.25 | 0 | 17 | 6.33 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 68.60 | 69.75 | 69.18 | 71.43 | 0.00 | 0.00% | 1.15 | 0 | 257 | 5.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 62.50 | 65.85 | 68.50 | 67.18 | 39.19 | 0.00 | 0.00% | 1.07 | 0 | 19 | 5.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 63.15 | 66.00 | 64.58 | 65.83 | 0.00 | 0.00% | 0.99 | 0 | 22 | 5.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 67.50 | 60.00 | 63.55 | 61.78 | 52.70 | 0.00 | 0.00% | 0.92 | 0 | 13 | 5.25 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 58.25 | 60.90 | 59.58 | 60.60 | -0.64 | -1.05% | 0.85 | 1 | 342 | 4.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 72.50 | 55.40 | 57.15 | 56.28 | 59.50 | -1.29 | -2.13% | 0.78 | 1 | 3,756 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 53.65 | 55.20 | 54.43 | 55.75 | -0.68 | -1.21% | 0.73 | 2 | 380 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 77.50 | 50.50 | 52.60 | 51.55 | 53.00 | +2.92 | +5.84% | 0.67 | 1 | 2,676 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 48.05 | 50.25 | 49.15 | 50.51 | -1.78 | -3.41% | 0.61 | 5 | 742 | 2.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 46.20 | 47.30 | 46.75 | 47.33 | -2.11 | -4.27% | 0.57 | 2 | 2,023 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 43.70 | 44.85 | 44.28 | 45.62 | -0.88 | -1.90% | 0.52 | 5 | 1,690 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 87.50 | 40.35 | 43.25 | 41.80 | 42.15 | 0.00 | 0.00% | 0.48 | 0 | 353 | 3.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 38.70 | 40.40 | 39.55 | 40.78 | +1.85 | +4.76% | 0.44 | 7 | 2,843 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 92.50 | 35.15 | 38.35 | 36.75 | 41.25 | 0.00 | 0.00% | 0.40 | 0 | 533 | 2.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 33.20 | 35.20 | 34.20 | 35.69 | -0.24 | -0.67% | 0.36 | 9 | 5,080 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 97.50 | 30.65 | 32.70 | 31.68 | 33.50 | -1.28 | -3.68% | 0.32 | 1 | 165 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 28.65 | 29.65 | 29.15 | 29.20 | -2.33 | -7.39% | 0.29 | 20 | 11,698 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 23.60 | 24.80 | 24.20 | 24.17 | -1.81 | -6.97% | 0.23 | 2 | 5,635 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 109.00 | 19.00 | 21.75 | 20.38 | 35.25 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 18.85 | 19.75 | 19.30 | 19.80 | -1.91 | -8.80% | 0.18 | 42 | 2,358 | 1.10 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 111.00 | 17.00 | 19.40 | 18.20 | 18.25 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.52 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 112.00 | 16.80 | 18.45 | 17.63 | 19.03 | -0.02 | -0.11% | 0.16 | 1 | 49 | 1.35 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 113.00 | 15.80 | 17.80 | 16.80 | 17.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.35 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 114.00 | 14.35 | 15.30 | 14.83 | 15.75 | -2.39 | -13.18% | 0.13 | 10 | 56 | 0.82 | 0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 13.90 | 14.20 | 14.05 | 14.45 | -1.65 | -10.25% | 0.12 | 61 | 2,203 | 0.78 | 0.98 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 116.00 | 12.20 | 13.25 | 12.73 | 14.05 | +0.85 | +6.44% | 0.11 | 13 | 13 | 0.77 | 0.97 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 117.00 | 11.95 | 13.25 | 12.60 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.07 | 0.97 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 118.00 | 10.20 | 11.25 | 10.73 | 11.10 | -2.50 | -18.39% | 0.09 | 12 | 82 | 0.68 | 0.95 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 119.00 | 10.00 | 10.85 | 10.43 | 11.75 | -0.70 | -5.63% | 0.09 | 14 | 57 | 0.57 | 0.95 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 120.00 | 8.65 | 9.35 | 9.00 | 9.75 | -1.54 | -13.64% | 0.07 | 92 | 5,562 | 0.38 | 0.93 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 121.00 | 7.95 | 8.60 | 8.28 | 9.85 | -0.70 | -6.64% | 0.07 | 11 | 74 | 0.64 | 0.91 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 122.00 | 7.30 | 8.00 | 7.65 | 8.25 | -2.35 | -22.17% | 0.06 | 5 | 100 | 0.47 | 0.89 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 123.00 | 5.65 | 6.90 | 6.28 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 505 | 0.58 | 0.86 | 0.03 | -0.24 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 124.00 | 5.65 | 5.85 | 5.75 | 7.75 | -1.05 | -11.94% | 0.05 | 37 | 75 | 0.53 | 0.83 | 0.04 | -0.27 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 125.00 | 4.75 | 5.10 | 4.93 | 5.81 | -0.98 | -14.44% | 0.04 | 53 | 2,610 | 0.53 | 0.79 | 0.05 | -0.30 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 126.00 | 4.15 | 4.35 | 4.25 | 4.70 | -1.50 | -24.20% | 0.03 | 19 | 153 | 0.51 | 0.74 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 127.00 | 3.50 | 3.70 | 3.60 | 4.30 | -1.85 | -30.09% | 0.03 | 29 | 145 | 0.52 | 0.69 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 128.00 | 2.89 | 3.05 | 2.97 | 2.95 | -1.70 | -36.56% | 0.02 | 67 | 170 | 0.52 | 0.63 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 129.00 | 2.35 | 2.51 | 2.43 | 2.50 | -1.54 | -38.12% | 0.02 | 107 | 282 | 0.51 | 0.57 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 130.00 | 1.89 | 2.03 | 1.96 | 2.08 | -1.42 | -40.58% | 0.02 | 750 | 9,108 | 0.51 | 0.50 | 0.07 | -0.40 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 131.00 | 1.49 | 1.61 | 1.55 | 1.52 | -1.45 | -48.83% | 0.01 | 196 | 678 | 0.51 | 0.44 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 132.00 | 1.16 | 1.27 | 1.22 | 1.23 | -1.30 | -51.39% | 0.01 | 253 | 488 | 0.50 | 0.37 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 133.00 | 0.88 | 0.98 | 0.93 | 0.93 | -1.21 | -56.55% | 0.01 | 360 | 323 | 0.50 | 0.31 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 134.00 | 0.66 | 0.75 | 0.71 | 0.70 | -1.05 | -60.00% | 0.01 | 150 | 2,659 | 0.50 | 0.26 | 0.05 | -0.32 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 135.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.92 | -63.89% | 0.00 | 404 | 1,994 | 0.50 | 0.21 | 0.05 | -0.28 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 136.00 | 0.36 | 0.43 | 0.40 | 0.43 | -0.71 | -62.29% | 0.00 | 64 | 982 | 0.50 | 0.16 | 0.04 | -0.24 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 137.00 | 0.26 | 0.32 | 0.29 | 0.28 | -0.61 | -68.54% | 0.00 | 72 | 494 | 0.50 | 0.12 | 0.03 | -0.20 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 138.00 | 0.17 | 0.23 | 0.20 | 0.28 | -0.43 | -60.57% | 0.00 | 72 | 136 | 0.50 | 0.09 | 0.03 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 139.00 | 0.12 | 0.19 | 0.16 | 0.25 | -0.32 | -56.14% | 0.00 | 12 | 76 | 0.49 | 0.07 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 140.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.31 | -75.61% | 0.00 | 1,108 | 8,674 | 0.49 | 0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 141.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 2 | 262 | 0.52 | 0.04 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 142.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 64 | 218 | 0.51 | 0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 143.00 | 0.02 | 0.25 | 0.14 | 0.07 | -0.19 | -73.08% | 0.00 | 26 | 179 | 0.57 | 0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 144.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 7 | 68 | 0.51 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 145.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 83 | 3,503 | 0.56 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 146.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.76 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 147.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/12/2025 12:59:02 PM EST | |||
| 148.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.08 | -72.73% | 0.00 | 20 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 149.00 | 0.00 | 0.37 | 0.19 | 0.49 | +0.41 | +512.50% | 0.00 | 8 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 3,746 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 152.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 0.48 | 0.24 | 0.50 | +0.20 | +66.67% | 0.00 | 1 | 1,403 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 165.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 37 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:02 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:02 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:02 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 1,327 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 373 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 857 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 92.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4,191 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 97.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 681 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 12,231 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,186 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 109.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 3,280 | 0.76 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 145 | 0.79 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 112.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.69 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 113.00 | 0.00 | 0.06 | 0.03 | 0.09 | -0.13 | -59.10% | 0.00 | 8 | 357 | 0.73 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 114.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 119 | 0.65 | -0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 1,018 | 1,706 | 0.69 | -0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 116.00 | 0.02 | 0.25 | 0.14 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 170 | 0.66 | -0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 117.00 | 0.03 | 0.57 | 0.30 | 0.35 | +0.14 | +66.67% | 0.00 | 1 | 1,088 | 0.72 | -0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 118.00 | 0.12 | 0.17 | 0.15 | 0.11 | -0.15 | -57.70% | 0.00 | 11 | 213 | 0.59 | -0.05 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 119.00 | 0.15 | 0.28 | 0.22 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 239 | 0.61 | -0.05 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 120.00 | 0.22 | 0.27 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 545 | 4,943 | 0.57 | -0.07 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 121.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.01 | -3.03% | 0.00 | 65 | 554 | 0.56 | -0.09 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 122.00 | 0.40 | 0.47 | 0.44 | 0.32 | -0.11 | -25.59% | 0.00 | 27 | 237 | 0.55 | -0.11 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 123.00 | 0.54 | 0.65 | 0.60 | 0.43 | -0.11 | -20.37% | 0.00 | 39 | 661 | 0.54 | -0.14 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 124.00 | 0.71 | 0.80 | 0.76 | 0.79 | +0.16 | +25.40% | 0.01 | 143 | 329 | 0.54 | -0.17 | 0.04 | -0.27 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 125.00 | 0.92 | 1.02 | 0.97 | 0.99 | +0.09 | +10.00% | 0.01 | 173 | 1,158 | 0.53 | -0.21 | 0.05 | -0.30 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 126.00 | 1.19 | 1.31 | 1.25 | 1.00 | -0.06 | -5.66% | 0.01 | 45 | 314 | 0.53 | -0.26 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 127.00 | 1.51 | 1.70 | 1.61 | 1.38 | -0.06 | -4.17% | 0.01 | 58 | 569 | 0.52 | -0.31 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 128.00 | 1.90 | 2.04 | 1.97 | 2.02 | +0.32 | +18.83% | 0.02 | 85 | 547 | 0.52 | -0.37 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 129.00 | 2.36 | 2.51 | 2.44 | 2.62 | +0.55 | +26.57% | 0.02 | 36 | 532 | 0.52 | -0.43 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 130.00 | 2.88 | 3.05 | 2.97 | 2.98 | +0.53 | +21.64% | 0.02 | 157 | 1,993 | 0.51 | -0.50 | 0.07 | -0.40 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 131.00 | 3.45 | 3.65 | 3.55 | 3.15 | +0.17 | +5.71% | 0.03 | 283 | 205 | 0.51 | -0.56 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 132.00 | 4.15 | 4.35 | 4.25 | 4.20 | +0.78 | +22.81% | 0.03 | 36 | 217 | 0.50 | -0.63 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 133.00 | 4.85 | 5.10 | 4.98 | 3.90 | 0.00 | 0.00% | 0.04 | 155 | 128 | 0.50 | -0.69 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 134.00 | 5.55 | 6.20 | 5.88 | 5.15 | +1.45 | +39.19% | 0.04 | 14 | 128 | 0.49 | -0.74 | 0.05 | -0.32 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 135.00 | 6.40 | 6.80 | 6.60 | 5.60 | +0.37 | +7.08% | 0.05 | 113 | 684 | 0.50 | -0.79 | 0.05 | -0.28 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 136.00 | 7.25 | 7.80 | 7.53 | 5.85 | +0.35 | +6.37% | 0.06 | 8 | 123 | 0.51 | -0.84 | 0.04 | -0.24 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 137.00 | 8.15 | 9.35 | 8.75 | 6.80 | +0.80 | +13.34% | 0.06 | 2 | 359 | 0.51 | -0.88 | 0.03 | -0.20 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 138.00 | 8.95 | 10.05 | 9.50 | 7.45 | +0.45 | +6.43% | 0.07 | 2 | 9 | 0.51 | -0.91 | 0.03 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 139.00 | 8.85 | 10.60 | 9.73 | 8.55 | +0.70 | +8.92% | 0.07 | 1 | 11 | 0.65 | -0.93 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 140.00 | 10.55 | 11.25 | 10.90 | 10.15 | +0.96 | +10.45% | 0.08 | 50 | 499 | 0.40 | -0.95 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 141.00 | 11.10 | 13.30 | 12.20 | 8.05 | -1.10 | -12.03% | 0.09 | 1 | 4 | 0.86 | -0.96 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 142.00 | 12.30 | 13.50 | 12.90 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.08 | -0.97 | 0.01 | -0.06 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 143.00 | 13.30 | 14.95 | 14.13 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.01 | -0.98 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 144.00 | 13.80 | 15.45 | 14.63 | 14.05 | -5.07 | -26.52% | 0.10 | 1 | 1 | 1.00 | -0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 145.00 | 15.20 | 17.75 | 16.48 | 12.95 | 0.00 | 0.00% | 0.11 | 0 | 226 | 1.28 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 146.00 | 15.05 | 19.00 | 17.03 | % | 0.12 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 8/12/2025 12:59:02 PM EST | |||
| 147.00 | 16.05 | 20.05 | 18.05 | % | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 8/12/2025 12:59:02 PM EST | |||
| 148.00 | 17.10 | 21.05 | 19.08 | 19.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 149.00 | 18.45 | 22.05 | 20.25 | 19.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 150.00 | 19.65 | 23.00 | 21.33 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 152.50 | 22.10 | 25.55 | 23.83 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 155.00 | 24.65 | 28.00 | 26.33 | 20.52 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 160.00 | 29.45 | 32.10 | 30.78 | 30.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 165.00 | 34.70 | 38.00 | 36.35 | 31.95 | -5.35 | -14.35% | 0.22 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 170.00 | 39.50 | 43.00 | 41.25 | 37.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 175.00 | 44.65 | 48.00 | 46.33 | 28.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 180.00 | 49.65 | 53.00 | 51.33 | 38.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 185.00 | 54.35 | 58.00 | 56.18 | 39.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 190.00 | 59.35 | 63.05 | 61.20 | 43.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 195.00 | 64.40 | 68.05 | 66.23 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 200.00 | 69.50 | 73.10 | 71.30 | % | 0.36 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |