Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $91.27 as of 7/8/2025 8:50:29 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 | 87.10 | 88.70 | 87.90 | 92.30 | +16.79 | +22.24% | 29.30 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 5.00 | 85.90 | 86.75 | 86.33 | 73.45 | 0.00 | 0.00% | 17.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 8.00 | 82.30 | 84.10 | 83.20 | 59.63 | 0.00 | 0.00% | 10.40 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:49 PM EST |
| 10.00 | 80.75 | 82.30 | 81.53 | 65.05 | 0.00 | 0.00% | 8.15 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:49 PM EST |
| 13.00 | 77.65 | 78.80 | 78.23 | 60.74 | 0.00 | 0.00% | 6.02 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:49 PM EST |
| 15.00 | 76.00 | 76.75 | 76.38 | 64.18 | 0.00 | 0.00% | 5.09 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 17.00 | 73.20 | 75.45 | 74.33 | 80.10 | 0.00 | 0.00% | 4.37 | 0 | 642 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 18.00 | 72.10 | 74.05 | 73.08 | 24.33 | 0.00 | 0.00% | 4.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:49 PM EST |
| 19.00 | 71.50 | 72.95 | 72.23 | 59.75 | 0.00 | 0.00% | 3.80 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 20.00 | 70.20 | 72.20 | 71.20 | 73.50 | 0.00 | 0.00% | 3.56 | 0 | 657 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 21.00 | 69.55 | 71.50 | 70.53 | 56.09 | 0.00 | 0.00% | 3.36 | 0 | 52 | 2.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 22.00 | 68.60 | 70.25 | 69.43 | 50.45 | 0.00 | 0.00% | 3.16 | 0 | 649 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:49 PM EST |
| 23.00 | 68.05 | 69.30 | 68.68 | 51.25 | 0.00 | 0.00% | 2.99 | 0 | 39 | 2.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:49 PM EST |
| 24.00 | 67.15 | 68.55 | 67.85 | 53.87 | 0.00 | 0.00% | 2.83 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 65.20 | 67.80 | 66.50 | 67.68 | -6.82 | -9.16% | 2.66 | 1 | 1,010 | 1.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 65.20 | 66.55 | 65.88 | 52.57 | 0.00 | 0.00% | 2.53 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:49 PM EST |
| 27.00 | 63.95 | 65.75 | 64.85 | 66.18 | 0.00 | 0.00% | 2.40 | 0 | 703 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 28.00 | 63.15 | 64.35 | 63.75 | 37.27 | 0.00 | 0.00% | 2.28 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 62.15 | 63.30 | 62.73 | 66.15 | 0.00 | 0.00% | 2.16 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 60.30 | 62.90 | 61.60 | 68.30 | 0.00 | 0.00% | 2.05 | 0 | 4,540 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 31.00 | 59.35 | 61.60 | 60.48 | 47.64 | 0.00 | 0.00% | 1.95 | 0 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 58.50 | 60.55 | 59.53 | 39.00 | 0.00 | 0.00% | 1.86 | 0 | 334 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 57.30 | 59.55 | 58.43 | 58.68 | -1.72 | -2.85% | 1.77 | 1 | 515 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 34.00 | 56.50 | 58.45 | 57.48 | 37.90 | 0.00 | 0.00% | 1.69 | 0 | 71 | 0.00 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 56.25 | 57.95 | 57.10 | 59.75 | 0.00 | 0.00% | 1.63 | 0 | 822 | 0.00 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 55.25 | 56.35 | 55.80 | 45.85 | 0.00 | 0.00% | 1.55 | 0 | 40 | 0.00 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 54.35 | 55.75 | 55.05 | 57.20 | 0.00 | 0.00% | 1.49 | 0 | 1,128 | 1.38 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 52.55 | 54.25 | 53.40 | 56.43 | 0.00 | 0.00% | 1.41 | 0 | 185 | 0.00 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 52.50 | 53.65 | 53.08 | 56.30 | 0.00 | 0.00% | 1.36 | 0 | 348 | 0.00 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 51.45 | 52.10 | 51.78 | 53.05 | 0.00 | 0.00% | 1.29 | 0 | 3,316 | 1.30 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 50.55 | 51.60 | 51.08 | 53.16 | 0.00 | 0.00% | 1.25 | 0 | 216 | 1.06 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 49.55 | 50.35 | 49.95 | 52.80 | 0.00 | 0.00% | 1.19 | 0 | 1,713 | 0.97 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 48.05 | 49.80 | 48.93 | 52.50 | 0.00 | 0.00% | 1.14 | 0 | 783 | 1.41 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 47.50 | 48.10 | 47.80 | 50.60 | 0.00 | 0.00% | 1.09 | 0 | 5,966 | 1.35 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 46.65 | 47.40 | 47.03 | 47.60 | -1.29 | -2.64% | 1.05 | 15 | 5,066 | 1.00 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 45.60 | 46.30 | 45.95 | 47.15 | 0.00 | 0.00% | 1.00 | 0 | 415 | 1.10 | 0.98 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 44.70 | 45.25 | 44.98 | 47.09 | 0.00 | 0.00% | 0.96 | 0 | 1,388 | 1.02 | 0.98 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 43.80 | 44.35 | 44.08 | 52.40 | 0.00 | 0.00% | 0.92 | 0 | 2,001 | 1.10 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 42.85 | 43.30 | 43.08 | 50.80 | 0.00 | 0.00% | 0.88 | 0 | 1,718 | 1.20 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 41.85 | 42.30 | 42.08 | 42.25 | -2.35 | -5.27% | 0.84 | 15 | 15,250 | 0.77 | 0.97 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 37.40 | 37.85 | 37.63 | 37.15 | -1.85 | -4.75% | 0.68 | 10 | 8,981 | 0.80 | 0.95 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 60.00 | 32.95 | 33.10 | 33.03 | 33.22 | -2.23 | -6.30% | 0.55 | 58 | 8,223 | 0.75 | 0.92 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 65.00 | 28.65 | 28.80 | 28.73 | 28.95 | -1.85 | -6.01% | 0.44 | 24 | 4,111 | 0.74 | 0.89 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 70.00 | 24.60 | 25.60 | 25.10 | 25.00 | -1.72 | -6.44% | 0.36 | 121 | 11,705 | 0.72 | 0.84 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 75.00 | 20.95 | 21.10 | 21.03 | 21.05 | -1.95 | -8.48% | 0.28 | 29 | 2,749 | 0.71 | 0.79 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 80.00 | 17.60 | 17.80 | 17.70 | 17.90 | -1.58 | -8.12% | 0.22 | 102 | 3,707 | 0.70 | 0.73 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 85.00 | 14.70 | 14.85 | 14.78 | 14.80 | -1.80 | -10.85% | 0.17 | 84 | 3,877 | 0.70 | 0.66 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 90.00 | 12.20 | 12.35 | 12.28 | 12.26 | -1.71 | -12.25% | 0.14 | 825 | 4,788 | 0.70 | 0.59 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 95.00 | 10.10 | 10.65 | 10.38 | 10.10 | -1.55 | -13.31% | 0.11 | 730 | 2,970 | 0.70 | 0.52 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 100.00 | 8.30 | 8.45 | 8.38 | 8.36 | -1.30 | -13.46% | 0.08 | 1,058 | 7,065 | 0.70 | 0.46 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 105.00 | 6.85 | 7.10 | 6.98 | 6.90 | -1.05 | -13.21% | 0.07 | 329 | 1,606 | 0.72 | 0.40 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 110.00 | 5.55 | 5.70 | 5.63 | 5.55 | -1.05 | -15.91% | 0.05 | 269 | 5,911 | 0.71 | 0.34 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 115.00 | 4.60 | 4.70 | 4.65 | 4.65 | -0.85 | -15.46% | 0.04 | 204 | 5,161 | 0.71 | 0.30 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 120.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.75 | -16.31% | 0.03 | 331 | 706 | 0.72 | 0.26 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 125.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.57 | -14.93% | 0.03 | 2,528 | 754 | 0.73 | 0.22 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 130.00 | 2.68 | 2.81 | 2.75 | 2.87 | -0.33 | -10.32% | 0.02 | 64 | 475 | 0.74 | 0.19 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 135.00 | 2.26 | 2.34 | 2.30 | 2.32 | -0.40 | -14.71% | 0.02 | 14 | 405 | 0.75 | 0.17 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 140.00 | 1.96 | 2.21 | 2.09 | 1.97 | -0.42 | -17.58% | 0.01 | 192 | 1,320 | 0.76 | 0.14 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 145.00 | 1.60 | 1.82 | 1.71 | 2.02 | -0.13 | -6.05% | 0.01 | 2 | 119 | 0.77 | 0.13 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 150.00 | 1.45 | 1.54 | 1.50 | 1.48 | -0.32 | -17.78% | 0.01 | 89 | 114 | 0.78 | 0.11 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 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 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 83 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 153 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,227 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,823 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,929 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 1,202 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,368 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 3,175 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 717 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 0.05 | 0.74 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,256 | 1.30 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,943 | 1.20 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.38 | 0.69 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 658 | 1.51 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,661 | 1.01 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 0.09 | 0.70 | 0.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 784 | 1.05 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.19 | -0.26 | -57.78% | 0.01 | 1 | 1,139 | 1.23 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 11 | 8,967 | 0.91 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 1.21 | 0.61 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.28 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 0.01 | 0.69 | 0.35 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 4,632 | 0.97 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.09 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 2 | 965 | 1.24 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 0.09 | 0.32 | 0.21 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 4,989 | 0.79 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 0.13 | 0.39 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.81 | -0.02 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 0.01 | 1.10 | 0.56 | 0.35 | +0.01 | +2.95% | 0.01 | 6 | 835 | 0.80 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 0.25 | 0.49 | 0.37 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,276 | 0.82 | -0.02 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 0.25 | 1.00 | 0.63 | 0.30 | -0.50 | -62.50% | 0.01 | 1 | 458 | 0.87 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 0.44 | 0.50 | 0.47 | 0.44 | 0.00 | 0.00% | 0.01 | 2,199 | 11,119 | 0.82 | -0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 0.55 | 0.81 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 23 | 2,165 | 0.76 | -0.05 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 60.00 | 1.15 | 1.24 | 1.20 | 1.18 | +0.06 | +5.36% | 0.02 | 80 | 7,248 | 0.75 | -0.08 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 65.00 | 1.80 | 1.87 | 1.84 | 1.84 | +0.10 | +5.75% | 0.03 | 146 | 4,013 | 0.73 | -0.11 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 70.00 | 2.66 | 2.81 | 2.74 | 2.80 | +0.15 | +5.66% | 0.04 | 228 | 3,367 | 0.71 | -0.16 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 75.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.25 | +6.58% | 0.05 | 348 | 6,830 | 0.71 | -0.21 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 80.00 | 5.65 | 5.75 | 5.70 | 5.70 | +0.38 | +7.15% | 0.07 | 208 | 1,718 | 0.70 | -0.27 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 85.00 | 7.70 | 7.80 | 7.75 | 7.79 | +0.49 | +6.72% | 0.09 | 694 | 2,195 | 0.70 | -0.34 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 90.00 | 10.15 | 10.30 | 10.23 | 10.24 | +0.60 | +6.23% | 0.11 | 541 | 2,193 | 0.70 | -0.41 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 95.00 | 13.00 | 13.15 | 13.08 | 13.05 | +0.90 | +7.41% | 0.14 | 140 | 1,021 | 0.70 | -0.48 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 100.00 | 16.20 | 16.35 | 16.28 | 16.10 | +1.10 | +7.34% | 0.16 | 70 | 443 | 0.70 | -0.54 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 105.00 | 19.65 | 19.85 | 19.75 | 19.75 | +0.55 | +2.87% | 0.19 | 16 | 150 | 0.70 | -0.60 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 110.00 | 22.90 | 23.60 | 23.25 | 23.55 | +1.55 | +7.05% | 0.21 | 8 | 375 | 0.71 | -0.66 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 115.00 | 27.10 | 27.70 | 27.40 | 27.55 | +1.08 | +4.08% | 0.24 | 5 | 157 | 0.70 | -0.70 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 120.00 | 30.80 | 32.35 | 31.58 | 30.63 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.70 | -0.74 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 125.00 | 35.40 | 36.50 | 35.95 | 35.95 | +4.55 | +14.49% | 0.29 | 1 | 13 | 0.71 | -0.78 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 130.00 | 39.75 | 41.70 | 40.73 | 40.05 | +4.70 | +13.30% | 0.31 | 1 | 13 | 0.70 | -0.81 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 135.00 | 45.05 | 45.75 | 45.40 | 40.05 | 0.00 | 0.00% | 0.34 | 0 | 115 | 0.75 | -0.83 | 0.01 | -0.05 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 140.00 | 49.70 | 50.50 | 50.10 | 49.00 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.79 | -0.86 | 0.01 | -0.05 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 145.00 | 53.75 | 55.45 | 54.60 | % | 0.38 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 150.00 | 59.25 | 59.80 | 59.53 | 59.00 | % | 0.40 | 2 | 0 | 0.94 | -0.89 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |