Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $105.56 as of 7/22/2025 7:32:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.45 | 61.55 | 60.00 | 60.46 | 0.00 | 0.00% | 1.33 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 50.00 | 53.80 | 56.55 | 55.18 | 62.74 | 0.00 | 0.00% | 1.10 | 0 | 17 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 55.00 | 48.35 | 51.55 | 49.95 | 52.50 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.39 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 60.00 | 44.10 | 46.30 | 45.20 | 44.90 | 0.00 | 0.00% | 0.75 | 0 | 26 | 2.12 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 65.00 | 39.20 | 40.05 | 39.63 | 42.65 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.39 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 70.00 | 34.05 | 35.40 | 34.73 | 39.55 | 0.00 | 0.00% | 0.50 | 0 | 122 | 1.40 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 71.00 | 32.70 | 35.85 | 34.28 | 30.39 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.66 | 0.98 | 0.00 | -0.04 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 72.00 | 32.10 | 34.85 | 33.48 | 22.95 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.61 | 0.97 | 0.00 | -0.05 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 73.00 | 30.65 | 33.85 | 32.25 | 31.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.99 | 0.97 | 0.00 | -0.06 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 74.00 | 30.35 | 32.95 | 31.65 | 32.40 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.55 | 0.96 | 0.00 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 75.00 | 29.10 | 30.70 | 29.90 | 32.37 | 0.00 | 0.00% | 0.40 | 0 | 33 | 0.80 | 0.96 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 76.00 | 28.55 | 31.00 | 29.78 | 30.57 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.01 | 0.95 | 0.00 | -0.07 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 77.00 | 27.50 | 30.10 | 28.80 | 29.08 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.01 | 0.94 | 0.01 | -0.08 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 78.00 | 26.70 | 29.15 | 27.93 | 29.96 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.41 | 0.94 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 79.00 | 25.85 | 28.20 | 27.03 | 28.09 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.38 | 0.93 | 0.01 | -0.08 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 80.00 | 24.95 | 25.35 | 25.15 | 25.95 | 0.00 | 0.00% | 0.31 | 0 | 114 | 0.78 | 0.93 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 81.00 | 24.05 | 26.35 | 25.20 | 33.04 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.04 | 0.92 | 0.01 | -0.10 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 82.00 | 23.25 | 24.10 | 23.68 | 24.67 | 0.00 | 0.00% | 0.29 | 0 | 181 | 0.90 | 0.91 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 83.00 | 21.80 | 23.40 | 22.60 | 23.73 | 0.00 | 0.00% | 0.27 | 0 | 144 | 0.85 | 0.90 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 84.00 | 21.25 | 22.55 | 21.90 | 24.79 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.86 | 0.89 | 0.01 | -0.11 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 85.00 | 20.50 | 21.10 | 20.80 | 21.40 | 0.00 | 0.00% | 0.24 | 0 | 1,133 | 0.84 | 0.88 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 86.00 | 18.90 | 20.00 | 19.45 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.81 | 0.87 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 87.00 | 18.80 | 20.35 | 19.58 | 22.25 | 0.00 | 0.00% | 0.23 | 0 | 78 | 0.92 | 0.86 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 88.00 | 17.55 | 18.55 | 18.05 | 21.20 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.78 | 0.85 | 0.01 | -0.13 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 89.00 | 16.80 | 17.90 | 17.35 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 219 | 0.80 | 0.84 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 16.00 | 16.65 | 16.33 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 189 | 0.80 | 0.82 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 91.00 | 15.60 | 16.05 | 15.83 | 15.70 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.81 | 0.81 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 92.00 | 14.25 | 15.20 | 14.73 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.76 | 0.79 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 93.00 | 13.90 | 14.35 | 14.13 | 15.14 | 0.00 | 0.00% | 0.15 | 0 | 313 | 0.77 | 0.78 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 94.00 | 13.00 | 13.60 | 13.30 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 206 | 0.79 | 0.76 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 95.00 | 12.45 | 12.85 | 12.65 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 1,909 | 0.76 | 0.74 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 96.00 | 12.00 | 12.20 | 12.10 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.78 | 0.72 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 97.00 | 11.25 | 12.00 | 11.63 | 12.61 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.80 | 0.70 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 98.00 | 10.45 | 10.90 | 10.68 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.76 | 0.68 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 99.00 | 10.10 | 10.30 | 10.20 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.78 | 0.66 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 9.50 | 9.70 | 9.60 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 1,187 | 0.78 | 0.64 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 101.00 | 8.95 | 9.15 | 9.05 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 352 | 0.78 | 0.62 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 102.00 | 8.40 | 8.65 | 8.53 | 10.25 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.78 | 0.59 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 103.00 | 7.65 | 8.10 | 7.88 | 8.47 | 0.00 | 0.00% | 0.08 | 0 | 228 | 0.78 | 0.57 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 104.00 | 7.45 | 7.60 | 7.53 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.78 | 0.55 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 7.00 | 7.15 | 7.08 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 571 | 0.78 | 0.53 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 106.00 | 6.55 | 6.70 | 6.63 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 250 | 0.78 | 0.51 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 107.00 | 6.05 | 6.30 | 6.18 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.78 | 0.49 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 108.00 | 5.75 | 5.90 | 5.83 | 6.03 | 0.00 | 0.00% | 0.05 | 0 | 269 | 0.78 | 0.46 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 109.00 | 5.35 | 5.55 | 5.45 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 2,283 | 0.78 | 0.44 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 110.00 | 5.00 | 5.15 | 5.08 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 1,891 | 0.79 | 0.42 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 111.00 | 4.70 | 4.80 | 4.75 | 5.09 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.79 | 0.40 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 112.00 | 4.40 | 4.55 | 4.48 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.79 | 0.39 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 113.00 | 4.10 | 4.20 | 4.15 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.79 | 0.37 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 114.00 | 3.80 | 3.95 | 3.88 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.79 | 0.35 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 115.00 | 3.55 | 3.65 | 3.60 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 566 | 0.79 | 0.33 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 3.30 | 3.40 | 3.35 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.79 | 0.31 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 117.00 | 3.05 | 3.20 | 3.13 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.79 | 0.30 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 2.85 | 2.96 | 2.91 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.80 | 0.28 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 119.00 | 2.64 | 2.75 | 2.70 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | 0.27 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 120.00 | 2.50 | 2.57 | 2.54 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 466 | 0.80 | 0.25 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 2.29 | 2.39 | 2.34 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | 0.24 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 2.12 | 2.23 | 2.18 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.80 | 0.23 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 123.00 | 1.95 | 2.08 | 2.02 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | 0.21 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 1.85 | 1.93 | 1.89 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | 0.20 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 125.00 | 1.71 | 1.80 | 1.76 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.81 | 0.19 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 130.00 | 1.19 | 1.30 | 1.25 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.83 | 0.14 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 135.00 | 0.88 | 0.95 | 0.92 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.85 | 0.10 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 140.00 | 0.64 | 0.71 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.87 | 0.07 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 145.00 | 0.45 | 0.54 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.88 | 0.05 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 150.00 | 0.38 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.91 | 0.04 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.03 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.98 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.33 | 0.67 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.30 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.20 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 1.01 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 65.00 | 0.09 | 0.12 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.99 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.22 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.94 | -0.02 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.26 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 72.00 | 0.18 | 0.49 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.97 | -0.03 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 73.00 | 0.18 | 0.47 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | -0.03 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 74.00 | 0.29 | 0.61 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.97 | -0.04 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 75.00 | 0.30 | 0.44 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.91 | -0.04 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 76.00 | 0.30 | 0.70 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.93 | -0.05 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 77.00 | 0.12 | 0.67 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.83 | -0.06 | 0.01 | -0.08 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 78.00 | 0.50 | 0.56 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.89 | -0.06 | 0.01 | -0.08 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 79.00 | 0.57 | 0.62 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.88 | -0.07 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 80.00 | 0.64 | 0.69 | 0.67 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,801 | 0.87 | -0.07 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 81.00 | 0.72 | 0.75 | 0.74 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.86 | -0.08 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 82.00 | 0.81 | 0.85 | 0.83 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.86 | -0.09 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 83.00 | 0.91 | 0.97 | 0.94 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.85 | -0.10 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 84.00 | 1.02 | 1.09 | 1.06 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.85 | -0.11 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 85.00 | 1.14 | 1.20 | 1.17 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2,546 | 0.84 | -0.12 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 86.00 | 1.27 | 1.35 | 1.31 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 470 | 0.84 | -0.13 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 87.00 | 1.41 | 1.49 | 1.45 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.83 | -0.14 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 88.00 | 1.56 | 1.65 | 1.61 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 1,205 | 0.82 | -0.15 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 89.00 | 1.74 | 1.88 | 1.81 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 738 | 0.82 | -0.16 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 1.94 | 2.00 | 1.97 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 0.81 | -0.18 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 91.00 | 2.14 | 2.32 | 2.23 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.81 | -0.19 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 92.00 | 2.36 | 2.48 | 2.42 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 360 | 0.81 | -0.21 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 93.00 | 2.62 | 2.76 | 2.69 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.80 | -0.22 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 94.00 | 2.89 | 3.00 | 2.95 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.81 | -0.24 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 95.00 | 3.15 | 3.30 | 3.23 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 496 | 0.80 | -0.26 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 96.00 | 3.45 | 3.60 | 3.53 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.80 | -0.28 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 97.00 | 3.80 | 3.95 | 3.88 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.79 | -0.30 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 98.00 | 4.15 | 4.35 | 4.25 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.79 | -0.32 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 99.00 | 4.55 | 4.70 | 4.63 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.79 | -0.34 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 5.00 | 5.10 | 5.05 | 5.04 | 0.00 | 0.00% | 0.05 | 0 | 1,756 | 0.79 | -0.36 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 101.00 | 5.40 | 5.55 | 5.48 | 5.14 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.79 | -0.38 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 102.00 | 5.85 | 6.70 | 6.28 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.79 | -0.41 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 103.00 | 6.40 | 6.55 | 6.48 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.79 | -0.43 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 104.00 | 6.90 | 7.05 | 6.98 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.79 | -0.45 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 7.40 | 7.65 | 7.53 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 357 | 0.79 | -0.47 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 106.00 | 8.00 | 8.15 | 8.08 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.79 | -0.49 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 107.00 | 8.55 | 8.75 | 8.65 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.79 | -0.51 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 108.00 | 9.15 | 9.35 | 9.25 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.79 | -0.54 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 109.00 | 9.80 | 10.25 | 10.03 | 9.77 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.81 | -0.56 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 110.00 | 10.45 | 10.65 | 10.55 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.80 | -0.58 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 111.00 | 11.10 | 11.50 | 11.30 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.82 | -0.60 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 112.00 | 11.80 | 12.00 | 11.90 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.80 | -0.61 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 113.00 | 12.50 | 12.90 | 12.70 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.82 | -0.63 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 114.00 | 13.15 | 13.70 | 13.43 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.82 | -0.65 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 115.00 | 13.95 | 14.20 | 14.08 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.82 | -0.67 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 14.30 | 15.20 | 14.75 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.80 | -0.69 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 117.00 | 15.40 | 16.25 | 15.83 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.84 | -0.70 | 0.02 | -0.19 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 15.90 | 16.95 | 16.43 | % | 0.14 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.18 | 7/21/2025 3:59:57 PM EST | |||
| 119.00 | 16.80 | 17.25 | 17.03 | % | 0.14 | 0 | 0 | 0.79 | -0.73 | 0.02 | -0.18 | 7/21/2025 3:59:57 PM EST | |||
| 120.00 | 17.80 | 18.30 | 18.05 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.83 | -0.75 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 18.65 | 19.35 | 19.00 | 16.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.76 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 19.15 | 19.90 | 19.53 | % | 0.16 | 0 | 0 | 0.81 | -0.77 | 0.02 | -0.16 | 7/21/2025 3:59:57 PM EST | |||
| 123.00 | 20.35 | 20.90 | 20.63 | 17.70 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.84 | -0.79 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 20.85 | 22.30 | 21.58 | % | 0.17 | 0 | 0 | 0.81 | -0.80 | 0.01 | -0.15 | 7/21/2025 3:59:57 PM EST | |||
| 125.00 | 21.60 | 22.50 | 22.05 | 18.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.80 | -0.81 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 130.00 | 26.40 | 26.90 | 26.65 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.83 | -0.86 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 135.00 | 30.80 | 31.85 | 31.33 | 36.34 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.84 | -0.90 | 0.01 | -0.10 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 140.00 | 35.35 | 36.85 | 36.10 | 32.92 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.10 | -0.93 | 0.01 | -0.08 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 145.00 | 40.35 | 42.30 | 41.33 | % | 0.29 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 150.00 | 45.15 | 46.45 | 45.80 | 41.15 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.10 | -0.96 | 0.00 | -0.05 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 155.00 | 50.05 | 51.50 | 50.78 | % | 0.33 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 160.00 | 54.90 | 57.00 | 55.95 | % | 0.35 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 165.00 | 60.00 | 61.45 | 60.73 | % | 0.37 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 170.00 | 65.10 | 66.40 | 65.75 | % | 0.39 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST |