Options Chain for ROBLOX CORP CL A (RBLX) - $37.95 as of 8/14/2026 11:57:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.35 | 22.00 | 20.68 | % | 1.18 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 20.00 | 16.80 | 19.55 | 18.18 | % | 0.91 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 22.50 | 15.40 | 17.65 | 16.53 | 24.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 12.85 | 15.15 | 14.00 | 9.80 | 0.00 | 0.00% | 0.56 | 0 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 11.35 | 13.65 | 12.50 | 12.00 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 10.80 | 13.15 | 11.98 | % | 0.44 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 28.00 | 9.85 | 11.70 | 10.78 | 7.88 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 8.85 | 11.15 | 10.00 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 30.00 | 6.60 | 9.15 | 7.88 | 9.00 | +3.05 | +51.27% | 0.26 | 4 | 217 | 2.02 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 6.85 | 9.15 | 8.00 | 7.22 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.52 | 1.00 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 31.50 | 6.35 | 8.65 | 7.50 | % | 0.24 | 0 | 0 | 2.41 | 0.99 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 32.00 | 5.20 | 8.15 | 6.68 | 6.57 | +0.32 | +5.12% | 0.21 | 2 | 11 | 2.30 | 0.98 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.50 | 5.15 | 7.70 | 6.43 | 6.02 | +2.31 | +62.27% | 0.20 | 5 | 2 | 2.23 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 4.80 | 7.20 | 6.00 | 5.63 | +2.10 | +59.49% | 0.18 | 3 | 25 | 2.12 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.50 | 4.20 | 6.70 | 5.45 | 5.14 | +1.45 | +39.30% | 0.16 | 2 | 1 | 2.01 | 0.97 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 3.95 | 5.50 | 4.73 | 4.73 | +0.70 | +17.37% | 0.14 | 6 | 14 | 1.50 | 0.93 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.50 | 3.55 | 5.05 | 4.30 | 4.30 | +0.83 | +23.92% | 0.12 | 9 | 3 | 1.43 | 0.91 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 3.10 | 3.65 | 3.38 | 3.44 | +0.49 | +16.61% | 0.10 | 20 | 525 | 0.80 | 0.89 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.50 | 2.40 | 3.25 | 2.83 | 3.22 | +0.44 | +15.83% | 0.08 | 2 | 19 | 0.96 | 0.86 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 2.20 | 2.75 | 2.48 | 3.10 | +0.50 | +19.24% | 0.07 | 11 | 407 | 0.69 | 0.82 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.50 | 1.87 | 2.37 | 2.12 | 2.22 | -0.13 | -5.54% | 0.06 | 39 | 114 | 0.42 | 0.77 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 1.61 | 2.01 | 1.81 | 1.84 | -0.06 | -3.16% | 0.05 | 83 | 585 | 0.46 | 0.71 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.50 | 1.33 | 1.70 | 1.52 | 1.80 | +0.30 | +20.00% | 0.04 | 50 | 342 | 0.48 | 0.64 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 0.99 | 1.43 | 1.21 | 1.25 | -0.06 | -4.58% | 0.03 | 225 | 776 | 0.47 | 0.57 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 38.50 | 0.99 | 1.09 | 1.04 | 1.02 | -0.15 | -12.83% | 0.03 | 234 | 293 | 0.51 | 0.50 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 0.72 | 0.91 | 0.82 | 0.85 | -0.04 | -4.50% | 0.02 | 982 | 809 | 0.51 | 0.43 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 39.50 | 0.50 | 0.84 | 0.67 | 0.62 | -0.23 | -27.06% | 0.02 | 32 | 129 | 0.52 | 0.37 | 0.13 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 0.46 | 0.57 | 0.52 | 0.50 | -0.09 | -15.26% | 0.01 | 997 | 2,630 | 0.53 | 0.31 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 40.50 | 0.38 | 0.48 | 0.43 | 0.43 | -0.17 | -28.34% | 0.01 | 758 | 92 | 0.55 | 0.26 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 41.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.08 | -20.00% | 0.01 | 209 | 593 | 0.55 | 0.21 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 41.50 | 0.09 | 0.37 | 0.23 | 0.23 | +0.04 | +21.06% | 0.01 | 39 | 146 | 0.52 | 0.17 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 42.00 | 0.15 | 0.23 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 152 | 1,033 | 0.56 | 0.14 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 42.50 | 0.11 | 0.20 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 30 | 44 | 0.57 | 0.11 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 43.00 | 0.09 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 47 | 197 | 0.58 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 44.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 150 | 76 | 0.61 | 0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 22 | 1,613 | 0.62 | 0.04 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 46.00 | 0.04 | 0.10 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 57 | 454 | 0.74 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 47.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 420 | 0.75 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 20 | 7,086 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 496 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 3,505 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,973 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,378 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,118 | 2,907 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,624 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,054 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 3,806 | 0.73 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 773 | 0.74 | 0.00 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 14 | 1.14 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 1,099 | 0.61 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.50 | 0.02 | 0.28 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 254 | 0.79 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 0.02 | 0.33 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 799 | 738 | 0.76 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.32 | 0.16 | 0.09 | -0.12 | -57.15% | 0.00 | 7 | 194 | 0.88 | -0.03 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 59 | 1,266 | 0.59 | -0.07 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.50 | 0.05 | 0.28 | 0.17 | 0.12 | -0.12 | -50.00% | 0.00 | 40 | 83 | 0.60 | -0.09 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 298 | 3,042 | 0.56 | -0.11 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.50 | 0.17 | 0.31 | 0.24 | 0.21 | -0.18 | -46.16% | 0.01 | 33 | 245 | 0.56 | -0.14 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 0.26 | 0.53 | 0.40 | 0.32 | -0.18 | -36.00% | 0.01 | 261 | 626 | 0.60 | -0.18 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.50 | 0.34 | 0.52 | 0.43 | 0.45 | -0.11 | -19.65% | 0.01 | 65 | 134 | 0.55 | -0.23 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 0.51 | 0.68 | 0.60 | 0.69 | -0.18 | -20.69% | 0.02 | 313 | 591 | 0.56 | -0.29 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.50 | 0.67 | 0.90 | 0.79 | 0.90 | -0.07 | -7.22% | 0.02 | 57 | 47 | 0.56 | -0.36 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 0.94 | 1.19 | 1.07 | 1.00 | -0.28 | -21.88% | 0.03 | 216 | 185 | 0.59 | -0.43 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 38.50 | 1.17 | 1.56 | 1.37 | 1.35 | -0.30 | -18.19% | 0.04 | 92 | 11 | 0.62 | -0.50 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 1.40 | 1.90 | 1.65 | 1.72 | -0.31 | -15.28% | 0.04 | 12 | 161 | 0.62 | -0.57 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 39.50 | 1.79 | 2.16 | 1.98 | 1.96 | -1.56 | -44.32% | 0.05 | 1 | 1 | 0.63 | -0.63 | 0.13 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 2.18 | 2.64 | 2.41 | 2.30 | -0.19 | -7.64% | 0.06 | 116 | 3,134 | 0.67 | -0.69 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 40.50 | 2.47 | 3.05 | 2.76 | 2.79 | -0.44 | -13.63% | 0.07 | 3 | 2 | 0.74 | -0.74 | 0.10 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 41.00 | 2.81 | 3.40 | 3.11 | 4.53 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.72 | -0.79 | 0.09 | -0.06 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 41.50 | 2.96 | 3.95 | 3.46 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.81 | -0.83 | 0.08 | -0.05 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 42.00 | 3.25 | 5.25 | 4.25 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 78 | 1.33 | -0.86 | 0.07 | -0.05 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 42.50 | 3.65 | 4.85 | 4.25 | 4.00 | % | 0.10 | 1 | 0 | 0.87 | -0.89 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 43.00 | 4.15 | 6.00 | 5.08 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 86 | 1.33 | -0.91 | 0.05 | -0.04 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 44.00 | 4.85 | 7.10 | 5.98 | 8.23 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.51 | -0.94 | 0.03 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 6.30 | 8.00 | 7.15 | 6.23 | -2.64 | -29.77% | 0.16 | 28 | 825 | 1.57 | -0.96 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 46.00 | 6.80 | 8.75 | 7.78 | 7.29 | -2.50 | -25.54% | 0.17 | 1 | 88 | 1.52 | -0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 46.50 | 7.20 | 10.40 | 8.80 | % | 0.19 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 47.00 | 7.85 | 9.75 | 8.80 | 8.25 | -2.33 | -22.03% | 0.19 | 1 | 63 | 1.63 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 47.50 | 8.30 | 11.35 | 9.83 | 12.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 48.00 | 8.70 | 11.05 | 9.88 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 48.50 | 9.25 | 11.55 | 10.40 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 49.00 | 8.85 | 12.85 | 10.85 | 12.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 49.50 | 10.20 | 12.70 | 11.45 | 14.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 11.00 | 12.35 | 11.68 | 12.65 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.58 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 51.00 | 11.65 | 14.85 | 13.25 | 16.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 52.00 | 11.90 | 15.85 | 13.88 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 53.00 | 13.45 | 16.85 | 15.15 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 54.00 | 13.85 | 17.85 | 15.85 | 8.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 15.80 | 18.05 | 16.93 | 17.65 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 56.00 | 16.45 | 18.55 | 17.50 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 57.00 | 17.65 | 20.85 | 19.25 | 22.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 58.00 | 17.85 | 21.85 | 19.85 | 9.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 59.00 | 19.65 | 21.20 | 20.43 | 21.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 20.75 | 23.85 | 22.30 | 25.24 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 61.00 | 21.65 | 24.85 | 23.25 | 9.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 62.00 | 21.85 | 25.85 | 23.85 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 63.00 | 22.85 | 26.85 | 24.85 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 64.00 | 24.45 | 27.90 | 26.18 | 26.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 25.70 | 28.90 | 27.30 | 30.43 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 30.80 | 33.90 | 32.35 | 22.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 35.10 | 38.90 | 37.00 | 38.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 39.95 | 43.90 | 41.93 | 43.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 44.85 | 48.90 | 46.88 | 29.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:03 PM EST |