Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $72.89 as of 5/1/2026 2:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.00 | 49.35 | 48.68 | 50.10 | +1.75 | +3.62% | 1.95 | 3 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 30.00 | 42.35 | 45.80 | 44.08 | 44.32 | +1.82 | +4.29% | 1.47 | 1 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 37.50 | 40.75 | 39.13 | 37.53 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 40.00 | 32.55 | 35.80 | 34.18 | 33.50 | -0.28 | -0.83% | 0.85 | 1 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 27.45 | 30.80 | 29.13 | 28.81 | 0.00 | 0.00% | 0.65 | 0 | 13 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 22.45 | 25.80 | 24.13 | 24.20 | +1.70 | +7.56% | 0.48 | 10 | 16 | 2.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 18.20 | 19.65 | 18.93 | 18.04 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 56.00 | 17.25 | 19.35 | 18.30 | 17.83 | -16.45 | -47.99% | 0.33 | 1 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.00 | 16.20 | 18.30 | 17.25 | 16.99 | +0.98 | +6.13% | 0.30 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 58.00 | 15.35 | 16.85 | 16.10 | 17.01 | +3.39 | +24.89% | 0.28 | 14 | 6 | 1.48 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 59.00 | 14.25 | 15.75 | 15.00 | 15.46 | +2.83 | +22.41% | 0.25 | 20 | 2 | 1.42 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 13.35 | 15.00 | 14.18 | 14.34 | +1.43 | +11.08% | 0.24 | 8 | 19 | 1.37 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 61.00 | 12.20 | 14.45 | 13.33 | 14.26 | +2.18 | +18.05% | 0.22 | 11 | 22 | 1.49 | 0.98 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 62.00 | 11.30 | 12.95 | 12.13 | 12.55 | +1.45 | +13.07% | 0.20 | 214 | 108 | 1.28 | 0.97 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 63.00 | 10.35 | 12.00 | 11.18 | 11.62 | +1.21 | +11.63% | 0.18 | 206 | 98 | 1.20 | 0.96 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 64.00 | 9.65 | 10.15 | 9.90 | 10.02 | +0.80 | +8.68% | 0.15 | 33 | 49 | 1.10 | 0.95 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 8.65 | 9.25 | 8.95 | 9.03 | +0.69 | +8.28% | 0.14 | 47 | 123 | 1.04 | 0.93 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 66.00 | 7.55 | 8.55 | 8.05 | 8.45 | +1.05 | +14.19% | 0.12 | 121 | 40 | 0.90 | 0.91 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 67.00 | 6.65 | 7.55 | 7.10 | 7.65 | +0.50 | +7.00% | 0.11 | 149 | 60 | 0.82 | 0.89 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 68.00 | 5.75 | 7.30 | 6.53 | 6.70 | +0.70 | +11.67% | 0.10 | 47 | 338 | 0.88 | 0.85 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 69.00 | 5.15 | 5.60 | 5.38 | 5.45 | +1.03 | +23.31% | 0.08 | 117 | 106 | 0.55 | 0.82 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 4.45 | 4.80 | 4.63 | 4.75 | +0.60 | +14.46% | 0.07 | 512 | 1,257 | 0.57 | 0.77 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 71.00 | 3.70 | 3.95 | 3.83 | 4.00 | +0.40 | +11.12% | 0.05 | 318 | 667 | 0.55 | 0.71 | 0.06 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 72.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.17 | +5.62% | 0.04 | 378 | 1,174 | 0.54 | 0.64 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 73.00 | 2.56 | 2.63 | 2.60 | 2.60 | +0.09 | +3.59% | 0.04 | 1,108 | 1,668 | 0.54 | 0.57 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 74.00 | 2.05 | 2.11 | 2.08 | 2.07 | +0.04 | +1.97% | 0.03 | 3,230 | 2,664 | 0.54 | 0.50 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 1.62 | 1.68 | 1.65 | 1.64 | 0.00 | 0.00% | 0.02 | 4,493 | 6,852 | 0.54 | 0.43 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 76.00 | 1.27 | 1.32 | 1.30 | 1.30 | -0.01 | -0.77% | 0.02 | 4,282 | 6,697 | 0.54 | 0.36 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 77.00 | 1.00 | 1.03 | 1.02 | 1.01 | -0.02 | -1.95% | 0.01 | 3,029 | 5,345 | 0.54 | 0.29 | 0.06 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 78.00 | 0.75 | 0.78 | 0.77 | 0.77 | -0.03 | -3.75% | 0.01 | 4,186 | 1,790 | 0.55 | 0.24 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 79.00 | 0.56 | 0.60 | 0.58 | 0.59 | -0.07 | -10.61% | 0.01 | 1,159 | 2,827 | 0.55 | 0.19 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.04 | -8.00% | 0.01 | 7,584 | 7,224 | 0.56 | 0.15 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 81.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 2,333 | 6,452 | 0.57 | 0.12 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 82.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 1,873 | 3,565 | 0.58 | 0.09 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 83.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 1,040 | 1,106 | 0.59 | 0.07 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 84.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 479 | 8,672 | 0.61 | 0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 3,746 | 1,980 | 0.63 | 0.05 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 86.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 336 | 593 | 0.63 | 0.04 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 87.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 368 | 491 | 0.67 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 88.00 | 0.04 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 262 | 567 | 0.66 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 89.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 93 | 621 | 0.69 | 0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 2,394 | 3,144 | 0.74 | 0.01 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 91.00 | 0.01 | 0.39 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 62 | 542 | 0.96 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 91.50 | 0.02 | 0.12 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 14 | 207 | 0.74 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 92.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 64 | 305 | 0.74 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.28 | 0.14 | 0.23 | +0.16 | +228.58% | 0.00 | 36 | 366 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 94.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 249 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 179 | 5,439 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 96.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 146 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 97.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 34 | 177 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 31 | 226 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.26 | 0.13 | 0.08 | +0.04 | +100.00% | 0.00 | 17 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2,396 | 2,615 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 0.08 | 0.04 | 0.11 | +0.06 | +120.00% | 0.00 | 5 | 271 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 102.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 114 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.04 | +400.00% | 0.00 | 15 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 275 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 1,310 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 1.81 | 0.91 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 1.85 | 0.93 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 612 | 1,876 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.37 | -97.37% | 0.00 | 12 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 0.84 | 0.42 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 0.84 | 0.42 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 549 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 117.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 118.00 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 1.12 | 0.56 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 430 | 253 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,352 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.14 | 0.57 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 296 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 358 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 766 | 3,163 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 58 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 41 | 153 | 0.76 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 41 | 226 | 0.81 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 258 | 1,871 | 0.69 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 61.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 45 | 475 | 0.68 | -0.02 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 190 | 595 | 0.76 | -0.03 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 63.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 122 | 1,285 | 0.63 | -0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 64.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 442 | 753 | 0.62 | -0.05 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 763 | 2,103 | 0.59 | -0.07 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 66.00 | 0.22 | 0.24 | 0.23 | 0.20 | -0.21 | -51.22% | 0.00 | 431 | 5,502 | 0.59 | -0.09 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 67.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.24 | -44.45% | 0.00 | 484 | 1,388 | 0.58 | -0.11 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 68.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.34 | -44.16% | 0.01 | 489 | 949 | 0.57 | -0.15 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 69.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.36 | -37.50% | 0.01 | 750 | 697 | 0.56 | -0.18 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.80 | 0.83 | 0.82 | 0.84 | -0.41 | -32.80% | 0.01 | 2,773 | 4,667 | 0.55 | -0.23 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 71.00 | 1.07 | 1.12 | 1.10 | 1.08 | -0.61 | -36.10% | 0.02 | 840 | 1,538 | 0.55 | -0.29 | 0.06 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 72.00 | 1.41 | 1.48 | 1.45 | 1.41 | -0.56 | -28.43% | 0.02 | 832 | 907 | 0.55 | -0.36 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 73.00 | 1.82 | 1.89 | 1.86 | 1.84 | -0.66 | -26.40% | 0.03 | 1,326 | 901 | 0.55 | -0.43 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 74.00 | 2.31 | 2.40 | 2.36 | 2.36 | -0.72 | -23.38% | 0.03 | 1,375 | 6,397 | 0.55 | -0.50 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 2.88 | 2.96 | 2.92 | 2.95 | -0.70 | -19.18% | 0.04 | 3,713 | 1,121 | 0.55 | -0.57 | 0.07 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 76.00 | 3.45 | 3.65 | 3.55 | 3.52 | -0.67 | -15.99% | 0.05 | 545 | 613 | 0.53 | -0.64 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 77.00 | 4.15 | 4.35 | 4.25 | 4.20 | -0.71 | -14.46% | 0.06 | 95 | 420 | 0.55 | -0.71 | 0.06 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 78.00 | 4.95 | 5.15 | 5.05 | 5.04 | -0.61 | -10.80% | 0.06 | 444 | 439 | 0.56 | -0.76 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 79.00 | 5.15 | 6.20 | 5.68 | 5.30 | -1.45 | -21.49% | 0.07 | 49 | 1,900 | 0.47 | -0.81 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 6.55 | 6.95 | 6.75 | 6.89 | -0.63 | -8.38% | 0.08 | 204 | 939 | 0.54 | -0.85 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 81.00 | 6.50 | 8.00 | 7.25 | 6.95 | -1.57 | -18.43% | 0.09 | 67 | 369 | 0.72 | -0.88 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 82.00 | 7.90 | 8.70 | 8.30 | 8.65 | -0.75 | -7.98% | 0.10 | 57 | 1,457 | 0.70 | -0.91 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 83.00 | 8.90 | 9.65 | 9.28 | 9.50 | -0.65 | -6.41% | 0.11 | 17 | 158 | 0.83 | -0.93 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 84.00 | 9.10 | 10.85 | 9.98 | 9.72 | -1.28 | -11.64% | 0.12 | 183 | 351 | 0.82 | -0.94 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 11.05 | 11.75 | 11.40 | 10.72 | -1.30 | -10.82% | 0.13 | 20 | 625 | 0.75 | -0.95 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 86.00 | 11.85 | 12.75 | 12.30 | 11.15 | -1.95 | -14.89% | 0.14 | 30 | 144 | 0.92 | -0.96 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 87.00 | 12.20 | 14.55 | 13.38 | 12.20 | -1.81 | -12.92% | 0.15 | 1 | 126 | 1.27 | -0.97 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 88.00 | 13.10 | 15.50 | 14.30 | 14.00 | -1.08 | -7.17% | 0.16 | 10 | 161 | 1.32 | -0.97 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 89.00 | 13.90 | 15.75 | 14.83 | 14.39 | -1.93 | -11.83% | 0.17 | 2 | 103 | 1.11 | -0.98 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 15.80 | 16.70 | 16.25 | 16.24 | -0.73 | -4.31% | 0.18 | 13 | 165 | 1.05 | -0.99 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 91.00 | 15.60 | 17.85 | 16.73 | 16.02 | -1.88 | -10.51% | 0.18 | 3 | 64 | 1.15 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 91.50 | 16.55 | 18.10 | 17.33 | 6.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 92.00 | 16.30 | 20.20 | 18.25 | 21.62 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.27 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 93.00 | 17.30 | 21.25 | 19.28 | 20.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 94.00 | 18.90 | 22.35 | 20.63 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 19.30 | 23.40 | 21.35 | 22.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 96.00 | 20.30 | 24.30 | 22.30 | 13.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 97.00 | 21.85 | 25.35 | 23.60 | 14.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 98.00 | 22.85 | 26.05 | 24.45 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 99.00 | 23.25 | 27.35 | 25.30 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 24.85 | 28.20 | 26.53 | 28.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 101.00 | 25.25 | 29.30 | 27.28 | 28.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 102.00 | 26.45 | 30.25 | 28.35 | 20.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 103.00 | 27.45 | 30.70 | 29.08 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 104.00 | 28.45 | 32.20 | 30.33 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 29.35 | 33.20 | 31.28 | 34.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 106.00 | 30.25 | 34.20 | 32.23 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 107.00 | 31.25 | 35.20 | 33.23 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 108.00 | 32.25 | 36.20 | 34.23 | 37.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 109.00 | 33.25 | 37.20 | 35.23 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 34.25 | 37.90 | 36.08 | 21.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 111.00 | 35.25 | 37.60 | 36.43 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 112.00 | 36.25 | 39.00 | 37.63 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 113.00 | 37.25 | 39.95 | 38.60 | 42.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 114.00 | 38.25 | 40.60 | 39.43 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 39.25 | 41.60 | 40.43 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 116.00 | 40.65 | 42.95 | 41.80 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 117.00 | 41.25 | 44.15 | 42.70 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 118.00 | 42.25 | 45.90 | 44.08 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 119.00 | 43.25 | 46.60 | 44.93 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 44.45 | 47.60 | 46.03 | 47.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 49.65 | 53.20 | 51.43 | 34.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 54.25 | 57.00 | 55.63 | 60.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 59.25 | 62.00 | 60.63 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 64.25 | 67.00 | 65.63 | 52.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 69.25 | 72.00 | 70.63 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |