Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $106.77 as of 7/29/2025 3:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 100.30 | 102.95 | 101.63 | 101.63 | -4.82 | -4.53% | 33.88 | 27 | 12 | 6.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 5.00 | 98.75 | 101.60 | 100.18 | 73.45 | 0.00 | 0.00% | 20.04 | 0 | 5 | 5.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:56 PM EST |
| 8.00 | 95.35 | 98.50 | 96.93 | 59.63 | 0.00 | 0.00% | 12.12 | 0 | 19 | 4.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:56 PM EST |
| 10.00 | 93.35 | 96.00 | 94.68 | 65.05 | 0.00 | 0.00% | 9.47 | 0 | 100 | 3.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:56 PM EST |
| 13.00 | 90.35 | 93.30 | 91.83 | 88.25 | 0.00 | 0.00% | 7.06 | 0 | 56 | 3.63 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:56 PM EST |
| 15.00 | 88.40 | 91.80 | 90.10 | 81.95 | 0.00 | 0.00% | 6.01 | 0 | 37 | 3.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:56 PM EST |
| 17.00 | 86.40 | 89.00 | 87.70 | 80.10 | 0.00 | 0.00% | 5.16 | 0 | 642 | 2.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:56 PM EST |
| 18.00 | 85.90 | 88.40 | 87.15 | 24.33 | 0.00 | 0.00% | 4.84 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:56 PM EST |
| 19.00 | 85.10 | 86.45 | 85.78 | 59.75 | 0.00 | 0.00% | 4.51 | 0 | 53 | 2.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:56 PM EST |
| 20.00 | 84.50 | 85.20 | 84.85 | 84.91 | 0.00 | 0.00% | 4.24 | 0 | 655 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 21.00 | 83.10 | 84.75 | 83.93 | 56.09 | 0.00 | 0.00% | 4.00 | 0 | 52 | 2.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:56 PM EST |
| 22.00 | 82.35 | 83.55 | 82.95 | 50.45 | 0.00 | 0.00% | 3.77 | 0 | 649 | 2.52 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:58:56 PM EST |
| 23.00 | 81.50 | 82.45 | 81.98 | 80.32 | 0.00 | 0.00% | 3.56 | 0 | 42 | 2.53 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:56 PM EST |
| 24.00 | 80.15 | 81.50 | 80.83 | 53.87 | 0.00 | 0.00% | 3.37 | 0 | 41 | 2.43 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:56 PM EST |
| 25.00 | 79.55 | 80.80 | 80.18 | 85.15 | 0.00 | 0.00% | 3.21 | 0 | 997 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 26.00 | 78.30 | 79.80 | 79.05 | 52.57 | 0.00 | 0.00% | 3.04 | 0 | 66 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:56 PM EST |
| 27.00 | 77.60 | 78.15 | 77.88 | 76.56 | 0.00 | 0.00% | 2.88 | 0 | 693 | 2.31 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:56 PM EST |
| 28.00 | 76.35 | 77.65 | 77.00 | 37.27 | 0.00 | 0.00% | 2.75 | 0 | 71 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:58:56 PM EST |
| 29.00 | 75.55 | 76.15 | 75.85 | 73.30 | 0.00 | 0.00% | 2.62 | 0 | 111 | 1.74 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 74.60 | 75.20 | 74.90 | 75.46 | 0.00 | 0.00% | 2.50 | 0 | 4,532 | 1.87 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:56 PM EST |
| 31.00 | 73.50 | 74.60 | 74.05 | 70.92 | 0.00 | 0.00% | 2.39 | 0 | 161 | 1.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 32.00 | 72.65 | 73.20 | 72.93 | 69.20 | 0.00 | 0.00% | 2.28 | 0 | 329 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 33.00 | 71.60 | 72.25 | 71.93 | 66.85 | 0.00 | 0.00% | 2.18 | 0 | 514 | 1.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 34.00 | 70.60 | 71.20 | 70.90 | 37.90 | 0.00 | 0.00% | 2.09 | 0 | 71 | 1.77 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:58:56 PM EST |
| 35.00 | 69.60 | 70.70 | 70.15 | 66.75 | 0.00 | 0.00% | 2.00 | 0 | 825 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:56 PM EST |
| 36.00 | 68.65 | 69.25 | 68.95 | 65.47 | 0.00 | 0.00% | 1.92 | 0 | 39 | 1.62 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 37.00 | 67.65 | 68.25 | 67.95 | 71.11 | 0.00 | 0.00% | 1.84 | 0 | 1,127 | 1.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 38.00 | 66.70 | 67.65 | 67.18 | 67.00 | 0.00 | 0.00% | 1.77 | 0 | 185 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 39.00 | 65.70 | 66.80 | 66.25 | 56.30 | 0.00 | 0.00% | 1.70 | 0 | 348 | 1.58 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 64.75 | 65.30 | 65.03 | 66.60 | 0.00 | 0.00% | 1.63 | 0 | 2,994 | 1.61 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 41.00 | 63.65 | 64.30 | 63.98 | 60.50 | 0.00 | 0.00% | 1.56 | 0 | 215 | 1.45 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 42.00 | 62.70 | 63.35 | 63.03 | 64.09 | 0.00 | 0.00% | 1.50 | 0 | 1,710 | 1.31 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 43.00 | 61.70 | 62.35 | 62.03 | 62.50 | 0.00 | 0.00% | 1.44 | 0 | 783 | 1.36 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 44.00 | 60.75 | 61.35 | 61.05 | 55.74 | 0.00 | 0.00% | 1.39 | 0 | 5,966 | 1.22 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 59.70 | 60.60 | 60.15 | 59.70 | -0.25 | -0.42% | 1.34 | 4 | 4,376 | 1.33 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 46.00 | 58.80 | 59.35 | 59.08 | 60.30 | 0.00 | 0.00% | 1.28 | 0 | 425 | 1.22 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 47.00 | 57.80 | 58.30 | 58.05 | 58.55 | -0.40 | -0.68% | 1.24 | 6 | 1,386 | 1.14 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 48.00 | 56.80 | 57.35 | 57.08 | 57.70 | +3.20 | +5.88% | 1.19 | 1 | 1,999 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 49.00 | 55.80 | 56.40 | 56.10 | 53.28 | 0.00 | 0.00% | 1.14 | 0 | 1,700 | 1.08 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 54.80 | 55.25 | 55.03 | 56.30 | -1.19 | -2.07% | 1.10 | 1 | 15,461 | 0.99 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 49.80 | 51.15 | 50.48 | 50.70 | -0.33 | -0.65% | 0.92 | 1 | 8,876 | 0.94 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 44.95 | 45.80 | 45.38 | 45.40 | -2.00 | -4.22% | 0.76 | 6 | 8,060 | 0.89 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 40.35 | 40.75 | 40.55 | 40.70 | +0.10 | +0.25% | 0.62 | 14 | 3,942 | 0.80 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 70.00 | 35.75 | 35.95 | 35.85 | 36.05 | -0.92 | -2.49% | 0.51 | 38 | 11,659 | 0.73 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 75.00 | 31.20 | 31.40 | 31.30 | 30.70 | -1.62 | -5.02% | 0.42 | 20 | 2,018 | 0.70 | 0.92 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 80.00 | 26.90 | 27.10 | 27.00 | 27.12 | -1.28 | -4.51% | 0.34 | 30 | 3,256 | 0.69 | 0.88 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 85.00 | 22.85 | 23.05 | 22.95 | 23.07 | -1.18 | -4.87% | 0.27 | 35 | 4,344 | 0.67 | 0.83 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 90.00 | 19.20 | 19.35 | 19.28 | 19.29 | -1.45 | -7.00% | 0.21 | 571 | 3,762 | 0.68 | 0.77 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 95.00 | 15.85 | 16.00 | 15.93 | 15.98 | -1.31 | -7.58% | 0.17 | 144 | 2,949 | 0.66 | 0.71 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 100.00 | 12.90 | 13.10 | 13.00 | 13.10 | -0.95 | -6.77% | 0.13 | 897 | 4,951 | 0.66 | 0.64 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 105.00 | 10.50 | 10.60 | 10.55 | 10.54 | -1.05 | -9.06% | 0.10 | 415 | 4,803 | 0.65 | 0.56 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 110.00 | 8.40 | 8.50 | 8.45 | 8.45 | -0.85 | -9.14% | 0.08 | 1,620 | 10,589 | 0.66 | 0.48 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 115.00 | 6.65 | 6.80 | 6.73 | 6.75 | -0.76 | -10.12% | 0.06 | 748 | 4,503 | 0.66 | 0.41 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 120.00 | 5.30 | 5.40 | 5.35 | 5.36 | -0.66 | -10.97% | 0.04 | 296 | 2,976 | 0.66 | 0.35 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 125.00 | 4.20 | 4.35 | 4.28 | 4.25 | -0.46 | -9.77% | 0.03 | 1,188 | 5,273 | 0.67 | 0.29 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 130.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.20 | -5.48% | 0.03 | 326 | 1,687 | 0.68 | 0.25 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 135.00 | 2.78 | 2.87 | 2.83 | 2.82 | -0.40 | -12.43% | 0.02 | 117 | 1,410 | 0.69 | 0.21 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 140.00 | 2.30 | 2.41 | 2.36 | 2.31 | -0.31 | -11.84% | 0.02 | 80 | 1,511 | 0.70 | 0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 145.00 | 1.94 | 2.05 | 2.00 | 2.02 | -0.05 | -2.42% | 0.01 | 129 | 458 | 0.72 | 0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 150.00 | 1.67 | 1.77 | 1.72 | 1.66 | -0.24 | -12.64% | 0.01 | 159 | 2,929 | 0.74 | 0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 155.00 | 1.45 | 1.54 | 1.50 | 1.48 | -0.10 | -6.33% | 0.01 | 31 | 278 | 0.75 | 0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 1.28 | 1.39 | 1.34 | 1.30 | -0.13 | -9.10% | 0.01 | 4 | 47 | 0.77 | 0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 1.15 | 1.23 | 1.19 | 1.18 | +0.03 | +2.61% | 0.01 | 27 | 20 | 0.79 | 0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 1.03 | 1.10 | 1.07 | 1.03 | +0.01 | +0.98% | 0.01 | 26 | 165 | 0.81 | 0.08 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:58:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 83 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,214 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2,818 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,622 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 3,121 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,368 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,137 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:56 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,256 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,830 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,646 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 38.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 785 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 1,129 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 0.03 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 8,772 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,631 | 1.14 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 43.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.13 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.10 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 5,007 | 0.99 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 25 | 639 | 0.98 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 47.00 | 0.04 | 0.18 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 739 | 0.94 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 48.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 13 | 1,286 | 0.93 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 49.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 463 | 0.91 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 16,300 | 0.91 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 43 | 2,121 | 0.84 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.03 | +13.05% | 0.00 | 16 | 7,279 | 0.79 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 0.29 | 0.44 | 0.37 | 0.41 | +0.03 | +7.90% | 0.01 | 71 | 4,002 | 0.77 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 70.00 | 0.68 | 0.72 | 0.70 | 0.68 | +0.03 | +4.62% | 0.01 | 187 | 3,695 | 0.73 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 75.00 | 1.10 | 1.14 | 1.12 | 1.09 | +0.12 | +12.38% | 0.01 | 153 | 7,057 | 0.71 | -0.08 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 80.00 | 1.74 | 1.79 | 1.77 | 1.74 | +0.24 | +16.00% | 0.02 | 583 | 3,046 | 0.69 | -0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 85.00 | 2.63 | 2.72 | 2.68 | 2.68 | +0.36 | +15.52% | 0.03 | 596 | 3,342 | 0.68 | -0.17 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 90.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.54 | +15.84% | 0.04 | 2,059 | 5,648 | 0.67 | -0.23 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 95.00 | 5.60 | 5.70 | 5.65 | 5.53 | +0.59 | +11.95% | 0.06 | 2,773 | 5,525 | 0.66 | -0.29 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 100.00 | 7.65 | 7.75 | 7.70 | 7.65 | +0.79 | +11.52% | 0.08 | 273 | 2,008 | 0.66 | -0.36 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 105.00 | 10.10 | 10.25 | 10.18 | 9.95 | +0.85 | +9.35% | 0.10 | 103 | 1,757 | 0.65 | -0.44 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 110.00 | 13.00 | 13.15 | 13.08 | 12.85 | +0.70 | +5.77% | 0.12 | 78 | 939 | 0.65 | -0.52 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 115.00 | 16.25 | 16.45 | 16.35 | 16.05 | +0.41 | +2.63% | 0.14 | 80 | 196 | 0.65 | -0.59 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 120.00 | 19.90 | 20.05 | 19.98 | 19.25 | +0.27 | +1.43% | 0.17 | 1 | 250 | 0.66 | -0.65 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 125.00 | 23.80 | 24.05 | 23.93 | 22.95 | +0.77 | +3.48% | 0.19 | 2 | 72 | 0.67 | -0.71 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 130.00 | 27.35 | 28.20 | 27.78 | 28.10 | +0.55 | +2.00% | 0.21 | 5 | 174 | 0.67 | -0.75 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 135.00 | 32.35 | 32.65 | 32.50 | 31.25 | -0.45 | -1.42% | 0.24 | 1 | 279 | 0.69 | -0.79 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 140.00 | 36.20 | 37.20 | 36.70 | 37.40 | +2.40 | +6.86% | 0.26 | 3 | 54 | 0.67 | -0.82 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 145.00 | 41.55 | 41.85 | 41.70 | 44.20 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.70 | -0.84 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 150.00 | 45.60 | 46.90 | 46.25 | 45.40 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.72 | -0.86 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 155.00 | 50.90 | 51.35 | 51.13 | 53.85 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.74 | -0.88 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 55.65 | 56.25 | 55.95 | 53.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | -0.90 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 60.45 | 61.20 | 60.83 | 56.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.80 | -0.91 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 65.35 | 66.00 | 65.68 | 63.60 | -5.30 | -7.70% | 0.39 | 4 | 5 | 0.79 | -0.92 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |