Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $117.75 as of 9/12/2025 3:42:07 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 | 111.90 | 114.15 | 113.03 | 113.75 | -2.15 | -1.86% | 37.68 | 65 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 5.00 | 108.15 | 111.85 | 110.00 | 111.10 | 0.00 | 0.00% | 22.00 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 8.00 | 105.90 | 109.15 | 107.53 | 102.95 | 0.00 | 0.00% | 13.44 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 10.00 | 104.75 | 105.55 | 105.15 | 105.84 | +0.64 | +0.61% | 10.52 | 32 | 98 | 9.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 13.00 | 101.90 | 102.55 | 102.23 | 102.84 | -5.69 | -5.25% | 7.86 | 32 | 73 | 8.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 15.00 | 98.95 | 100.50 | 99.73 | 89.00 | 0.00 | 0.00% | 6.65 | 0 | 36 | 7.74 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 17.00 | 97.90 | 98.55 | 98.23 | 98.46 | 0.00 | 0.00% | 5.78 | 0 | 640 | 7.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 18.00 | 96.90 | 97.55 | 97.23 | 98.05 | 0.00 | 0.00% | 5.40 | 0 | 9 | 7.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 19.00 | 94.90 | 96.55 | 95.73 | 102.23 | 0.00 | 0.00% | 5.04 | 0 | 56 | 6.95 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 20.00 | 94.40 | 95.50 | 94.95 | 96.23 | -0.12 | -0.13% | 4.75 | 2 | 638 | 6.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 21.00 | 92.90 | 94.70 | 93.80 | 80.00 | 0.00 | 0.00% | 4.47 | 0 | 57 | 6.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 22.00 | 92.70 | 93.55 | 93.13 | 82.52 | 0.00 | 0.00% | 4.23 | 0 | 633 | 6.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 23.00 | 90.90 | 92.55 | 91.73 | 84.35 | 0.00 | 0.00% | 3.99 | 0 | 43 | 6.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 24.00 | 90.90 | 91.55 | 91.23 | 96.95 | 0.00 | 0.00% | 3.80 | 0 | 42 | 6.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 25.00 | 89.95 | 90.65 | 90.30 | 90.00 | -2.35 | -2.55% | 3.61 | 1 | 999 | 6.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 26.00 | 88.90 | 89.55 | 89.23 | 74.25 | 0.00 | 0.00% | 3.43 | 0 | 75 | 5.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 27.00 | 87.90 | 88.75 | 88.33 | 87.47 | 0.00 | 0.00% | 3.27 | 0 | 680 | 5.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 28.00 | 86.90 | 87.55 | 87.23 | 80.90 | 0.00 | 0.00% | 3.12 | 0 | 74 | 5.45 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 29.00 | 85.90 | 86.70 | 86.30 | 86.94 | -3.81 | -4.20% | 2.98 | 2 | 117 | 5.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 84.95 | 85.50 | 85.23 | 85.10 | -6.20 | -6.80% | 2.84 | 2 | 4,550 | 5.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 31.00 | 83.90 | 86.15 | 85.03 | 83.84 | +13.64 | +19.43% | 2.74 | 26 | 248 | 5.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 32.00 | 82.90 | 83.70 | 83.30 | 76.05 | 0.00 | 0.00% | 2.60 | 0 | 300 | 5.20 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 33.00 | 81.90 | 84.15 | 83.03 | 84.95 | 0.00 | 0.00% | 2.52 | 0 | 520 | 4.84 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 34.00 | 80.90 | 81.55 | 81.23 | 70.50 | 0.00 | 0.00% | 2.39 | 0 | 70 | 4.73 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 79.95 | 81.70 | 80.83 | 80.39 | +1.39 | +1.76% | 2.31 | 1 | 824 | 5.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 36.00 | 78.90 | 79.55 | 79.23 | 80.05 | 0.00 | 0.00% | 2.20 | 0 | 49 | 4.51 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 37.00 | 77.90 | 78.55 | 78.23 | 61.25 | 0.00 | 0.00% | 2.11 | 0 | 1,111 | 4.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 76.90 | 79.15 | 78.03 | 66.72 | 0.00 | 0.00% | 2.05 | 0 | 187 | 4.32 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 75.90 | 76.55 | 76.23 | 58.60 | 0.00 | 0.00% | 1.95 | 0 | 365 | 4.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 73.95 | 75.50 | 74.73 | 77.00 | -1.01 | -1.30% | 1.87 | 8 | 2,965 | 4.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 73.90 | 74.75 | 74.33 | 73.66 | 0.00 | 0.00% | 1.81 | 0 | 212 | 4.31 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 72.90 | 73.55 | 73.23 | 74.60 | +1.16 | +1.58% | 1.74 | 29 | 1,723 | 3.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 71.90 | 72.55 | 72.23 | 72.95 | +11.50 | +18.72% | 1.68 | 22 | 782 | 3.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 70.90 | 71.70 | 71.30 | 77.50 | 0.00 | 0.00% | 1.62 | 0 | 5,978 | 3.97 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 69.95 | 70.25 | 70.10 | 70.20 | -2.81 | -3.85% | 1.56 | 1 | 4,019 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 68.95 | 69.70 | 69.33 | 69.59 | -2.42 | -3.37% | 1.51 | 1 | 433 | 3.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 67.90 | 68.75 | 68.33 | 67.90 | 0.00 | 0.00% | 1.45 | 0 | 1,366 | 3.78 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 66.90 | 67.25 | 67.08 | 66.62 | -4.48 | -6.31% | 1.40 | 384 | 1,938 | 3.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 65.55 | 66.70 | 66.13 | 65.62 | -2.18 | -3.22% | 1.35 | 384 | 1,683 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 64.95 | 65.50 | 65.23 | 65.77 | -2.75 | -4.02% | 1.30 | 5 | 15,447 | 3.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 60.00 | 60.60 | 60.30 | 60.20 | -5.22 | -7.98% | 1.10 | 26 | 8,807 | 3.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 55.00 | 55.20 | 55.10 | 55.05 | -3.15 | -5.42% | 0.92 | 8 | 7,667 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 50.00 | 51.45 | 50.73 | 50.30 | -3.55 | -6.60% | 0.78 | 15 | 3,693 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 44.80 | 45.65 | 45.23 | 45.63 | -3.37 | -6.88% | 0.65 | 24 | 11,467 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 40.00 | 40.20 | 40.10 | 41.00 | -3.02 | -6.87% | 0.53 | 93 | 1,267 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 35.05 | 35.20 | 35.13 | 35.16 | -3.74 | -9.62% | 0.44 | 136 | 2,887 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 30.05 | 30.30 | 30.18 | 29.90 | -2.91 | -8.87% | 0.36 | 25 | 3,314 | 1.10 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 28.80 | 29.85 | 29.33 | 29.49 | -0.67 | -2.23% | 0.34 | 72 | 18 | 1.49 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 87.00 | 27.85 | 28.40 | 28.13 | 28.49 | -0.68 | -2.34% | 0.32 | 74 | 5 | 1.40 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 26.75 | 27.85 | 27.30 | 30.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.40 | 0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 25.55 | 26.85 | 26.20 | 28.94 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.35 | 0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 25.10 | 25.40 | 25.25 | 25.50 | -3.63 | -12.47% | 0.28 | 77 | 3,088 | 0.97 | 0.99 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 24.05 | 24.75 | 24.40 | 28.19 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.16 | 0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 92.00 | 23.10 | 23.55 | 23.33 | 23.17 | -4.03 | -14.82% | 0.25 | 4 | 6 | 1.07 | 0.98 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 22.10 | 22.40 | 22.25 | 23.90 | -1.20 | -4.79% | 0.24 | 1 | 8 | 1.03 | 0.98 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 21.10 | 21.65 | 21.38 | 21.79 | -5.61 | -20.48% | 0.23 | 7 | 16 | 1.03 | 0.97 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 20.20 | 20.40 | 20.30 | 21.10 | -3.00 | -12.45% | 0.21 | 45 | 1,827 | 0.74 | 0.97 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 19.15 | 21.40 | 20.28 | 20.58 | -1.33 | -6.07% | 0.21 | 1 | 18 | 1.42 | 0.96 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 18.20 | 18.45 | 18.33 | 20.43 | -3.62 | -15.06% | 0.19 | 7 | 9 | 0.67 | 0.95 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 17.20 | 17.85 | 17.53 | 20.45 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.76 | 0.95 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 15.65 | 16.50 | 16.08 | 16.45 | -4.25 | -20.54% | 0.16 | 13 | 388 | 0.54 | 0.94 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 15.30 | 15.55 | 15.43 | 15.45 | -2.75 | -15.11% | 0.15 | 342 | 3,828 | 0.67 | 0.93 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 14.10 | 14.70 | 14.40 | 15.00 | -2.88 | -16.11% | 0.14 | 43 | 589 | 0.69 | 0.91 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 13.45 | 13.65 | 13.55 | 14.30 | -2.25 | -13.60% | 0.13 | 28 | 465 | 0.65 | 0.90 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 12.05 | 12.75 | 12.40 | 12.65 | -3.65 | -22.40% | 0.12 | 47 | 1,375 | 0.56 | 0.89 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 11.60 | 11.80 | 11.70 | 11.75 | -2.90 | -19.80% | 0.11 | 77 | 2,022 | 0.62 | 0.87 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 10.70 | 10.90 | 10.80 | 10.62 | -2.88 | -21.34% | 0.10 | 193 | 8,655 | 0.61 | 0.85 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 9.80 | 10.00 | 9.90 | 10.03 | -2.80 | -21.83% | 0.09 | 158 | 759 | 0.60 | 0.83 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 9.00 | 9.20 | 9.10 | 9.11 | -3.15 | -25.70% | 0.09 | 412 | 1,578 | 0.60 | 0.81 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 8.15 | 8.35 | 8.25 | 8.56 | -2.54 | -22.89% | 0.08 | 668 | 837 | 0.60 | 0.79 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 7.40 | 7.60 | 7.50 | 7.85 | -2.55 | -24.52% | 0.07 | 1,047 | 588 | 0.59 | 0.76 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 6.65 | 6.80 | 6.73 | 6.72 | -2.46 | -26.80% | 0.06 | 3,647 | 10,230 | 0.57 | 0.73 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 5.95 | 6.10 | 6.03 | 6.16 | -2.34 | -27.53% | 0.05 | 754 | 776 | 0.57 | 0.69 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 5.30 | 5.45 | 5.38 | 5.42 | -2.33 | -30.07% | 0.05 | 833 | 2,030 | 0.57 | 0.65 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 4.65 | 4.85 | 4.75 | 4.71 | -2.59 | -35.48% | 0.04 | 366 | 1,445 | 0.57 | 0.61 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 4.10 | 4.25 | 4.18 | 4.20 | -2.35 | -35.88% | 0.04 | 1,038 | 924 | 0.56 | 0.57 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 3.60 | 3.65 | 3.63 | 3.65 | -2.00 | -35.40% | 0.03 | 11,110 | 9,384 | 0.56 | 0.52 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 3.10 | 3.20 | 3.15 | 3.15 | -1.90 | -37.63% | 0.03 | 4,552 | 1,012 | 0.56 | 0.48 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 2.71 | 2.79 | 2.75 | 2.73 | -1.78 | -39.47% | 0.02 | 5,214 | 2,602 | 0.56 | 0.43 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 2.33 | 2.36 | 2.35 | 2.35 | -1.66 | -41.40% | 0.02 | 5,041 | 1,249 | 0.56 | 0.38 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 1.99 | 2.08 | 2.04 | 2.02 | -1.49 | -42.45% | 0.02 | 8,862 | 2,883 | 0.56 | 0.34 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 1.71 | 1.75 | 1.73 | 1.71 | -1.39 | -44.84% | 0.01 | 29,866 | 14,755 | 0.56 | 0.30 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 121.00 | 1.45 | 1.50 | 1.48 | 1.47 | -1.23 | -45.56% | 0.01 | 1,926 | 1,602 | 0.56 | 0.27 | 0.04 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 1.23 | 1.25 | 1.24 | 1.24 | -1.13 | -47.68% | 0.01 | 7,271 | 2,630 | 0.56 | 0.24 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 123.00 | 1.05 | 1.13 | 1.09 | 1.05 | -1.00 | -48.78% | 0.01 | 2,474 | 1,281 | 0.57 | 0.21 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 0.88 | 0.92 | 0.90 | 0.89 | -0.86 | -49.15% | 0.01 | 858 | 3,769 | 0.57 | 0.18 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.75 | 0.78 | 0.77 | 0.75 | -0.78 | -50.98% | 0.01 | 4,586 | 32,066 | 0.58 | 0.16 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.75 | -53.20% | 0.01 | 5,725 | 2,552 | 0.58 | 0.15 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 127.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.60 | -52.18% | 0.00 | 545 | 2,185 | 0.59 | 0.13 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 128.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.49 | -51.05% | 0.00 | 6,637 | 221 | 0.60 | 0.12 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 129.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.46 | -54.12% | 0.00 | 634 | 6,019 | 0.60 | 0.10 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.40 | -54.06% | 0.00 | 3,440 | 9,134 | 0.61 | 0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 131.00 | 0.28 | 0.31 | 0.30 | 0.32 | -0.30 | -48.39% | 0.00 | 137 | 177 | 0.62 | 0.08 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 132.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.31 | -55.36% | 0.00 | 251 | 2,676 | 0.62 | 0.07 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 133.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.27 | -52.95% | 0.00 | 201 | 1,066 | 0.63 | 0.06 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 134.00 | 0.18 | 0.24 | 0.21 | 0.26 | -0.19 | -42.23% | 0.00 | 120 | 1,139 | 0.65 | 0.06 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.19 | -52.78% | 0.00 | 11,681 | 5,393 | 0.65 | 0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 136.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 56 | 85 | 0.66 | 0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 137.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.11 | -40.75% | 0.00 | 283 | 104 | 0.67 | 0.04 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 138.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 41 | 5,864 | 0.68 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 139.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 0.00 | 23 | 73 | 0.69 | 0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 601 | 5,814 | 0.70 | 0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 141.00 | 0.08 | 0.11 | 0.10 | 0.07 | -0.17 | -70.84% | 0.00 | 60 | 206 | 0.72 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 142.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 19 | 79 | 0.73 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 143.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 7 | 49 | 0.73 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 144.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 6 | 282 | 0.74 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 226 | 2,278 | 0.75 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1,732 | 6,053 | 0.82 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 95 | 1,711 | 0.88 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 63 | 1,707 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 79 | 3,495 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 976 | 6,732 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 312 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 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 | 9/12/2025 4:00:00 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 | 9/12/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,094 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,816 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,369 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,139 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,255 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,645 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,584 | 2.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 3.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,664 | 3.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 976 | 2.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,267 | 2.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 697 | 2.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 733 | 2.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 2.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 17,874 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,485 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 19,564 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 10,350 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 52 | 6,066 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 206 | 11,337 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2,679 | 19,129 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1,485 | 6,531 | 0.97 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 26 | 1,293 | 0.95 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 87.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 186 | 326 | 0.92 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 520 | 103 | 0.89 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 39 | 331 | 0.88 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.08 | 0.11 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 708 | 9,259 | 0.87 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 327 | 406 | 0.85 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 92.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 78 | 134 | 0.83 | -0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 0.11 | 0.12 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 16 | 129 | 0.80 | -0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 48 | 76 | 0.79 | -0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 729 | 14,898 | 0.77 | -0.03 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 0.17 | 0.21 | 0.19 | 0.16 | -0.04 | -20.00% | 0.00 | 69 | 212 | 0.76 | -0.04 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 0.19 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 185 | 211 | 0.73 | -0.05 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 447 | 250 | 0.72 | -0.05 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 0.00 | 327 | 1,692 | 0.70 | -0.06 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.02 | -6.25% | 0.00 | 1,379 | 12,663 | 0.68 | -0.07 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 348 | 1,842 | 0.67 | -0.09 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 0.39 | 0.42 | 0.41 | 0.40 | +0.04 | +11.12% | 0.00 | 321 | 987 | 0.65 | -0.10 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 0.47 | 0.48 | 0.48 | 0.48 | +0.01 | +2.13% | 0.00 | 668 | 936 | 0.64 | -0.11 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 0.54 | 0.56 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 7,704 | 1,194 | 0.62 | -0.13 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.64 | 0.68 | 0.66 | 0.66 | +0.01 | +1.54% | 0.01 | 2,391 | 11,069 | 0.61 | -0.15 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 0.77 | 0.81 | 0.79 | 0.77 | +0.03 | +4.06% | 0.01 | 816 | 1,199 | 0.61 | -0.17 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 0.91 | 0.96 | 0.94 | 0.92 | +0.05 | +5.75% | 0.01 | 2,220 | 4,932 | 0.59 | -0.19 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 1.11 | 1.14 | 1.13 | 1.13 | +0.13 | +13.00% | 0.01 | 2,144 | 1,365 | 0.59 | -0.21 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 1.31 | 1.36 | 1.34 | 1.35 | +0.22 | +19.47% | 0.01 | 1,165 | 864 | 0.58 | -0.24 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 1.56 | 1.59 | 1.58 | 1.58 | +0.22 | +16.18% | 0.01 | 7,118 | 17,124 | 0.58 | -0.27 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 1.86 | 1.90 | 1.88 | 1.85 | +0.27 | +17.09% | 0.02 | 1,081 | 3,431 | 0.57 | -0.31 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 2.20 | 2.24 | 2.22 | 2.22 | +0.41 | +22.66% | 0.02 | 2,086 | 3,306 | 0.57 | -0.35 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 2.57 | 2.63 | 2.60 | 2.62 | +0.52 | +24.77% | 0.02 | 953 | 1,783 | 0.57 | -0.39 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 3.00 | 3.05 | 3.03 | 3.00 | +0.57 | +23.46% | 0.03 | 2,263 | 2,238 | 0.56 | -0.43 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.70 | +25.00% | 0.03 | 5,586 | 5,156 | 0.56 | -0.48 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.85 | +26.57% | 0.03 | 2,037 | 1,371 | 0.57 | -0.52 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 4.55 | 4.70 | 4.63 | 4.60 | +0.95 | +26.03% | 0.04 | 2,686 | 2,147 | 0.56 | -0.57 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 5.20 | 5.30 | 5.25 | 5.11 | +0.96 | +23.14% | 0.04 | 470 | 810 | 0.57 | -0.62 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 5.80 | 6.00 | 5.90 | 5.72 | +1.17 | +25.72% | 0.05 | 863 | 894 | 0.56 | -0.66 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 6.50 | 6.70 | 6.60 | 6.58 | +1.33 | +25.34% | 0.06 | 617 | 2,658 | 0.57 | -0.70 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 121.00 | 7.25 | 7.45 | 7.35 | 6.80 | +0.95 | +16.24% | 0.06 | 131 | 279 | 0.57 | -0.73 | 0.04 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 8.05 | 8.25 | 8.15 | 8.14 | +1.64 | +25.24% | 0.07 | 91 | 124 | 0.58 | -0.76 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 123.00 | 8.85 | 9.05 | 8.95 | 7.80 | +0.87 | +12.56% | 0.07 | 25 | 122 | 0.58 | -0.79 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 9.70 | 9.90 | 9.80 | 9.75 | +2.70 | +38.30% | 0.08 | 27 | 383 | 0.58 | -0.82 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 10.55 | 10.75 | 10.65 | 10.17 | +1.77 | +21.08% | 0.09 | 106 | 10,314 | 0.59 | -0.84 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 11.40 | 11.65 | 11.53 | 10.53 | +1.72 | +19.53% | 0.09 | 9 | 25 | 0.56 | -0.85 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 127.00 | 12.25 | 12.65 | 12.45 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.60 | -0.87 | 0.02 | -0.15 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 128.00 | 13.25 | 13.75 | 13.50 | 11.30 | +0.85 | +8.14% | 0.11 | 1 | 11 | 0.64 | -0.88 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 129.00 | 14.00 | 16.20 | 15.10 | 8.82 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.58 | -0.90 | 0.02 | -0.13 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 15.15 | 15.40 | 15.28 | 15.00 | +2.14 | +16.65% | 0.12 | 21 | 166 | 0.62 | -0.91 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 131.00 | 15.80 | 18.00 | 16.90 | 15.75 | +4.21 | +36.49% | 0.13 | 1 | 3 | 0.71 | -0.92 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 132.00 | 16.75 | 19.00 | 17.88 | 13.52 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.93 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 133.00 | 17.70 | 20.05 | 18.88 | 15.08 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.77 | -0.94 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 134.00 | 18.75 | 21.05 | 19.90 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.78 | -0.94 | 0.01 | -0.09 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 19.80 | 20.30 | 20.05 | 19.90 | +4.16 | +26.43% | 0.15 | 1 | 72 | 0.79 | -0.95 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 136.00 | 20.65 | 23.00 | 21.83 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.30 | -0.95 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 137.00 | 21.65 | 24.00 | 22.83 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.86 | -0.96 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 138.00 | 22.65 | 25.10 | 23.88 | 19.83 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.89 | -0.97 | 0.01 | -0.06 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 139.00 | 23.75 | 25.95 | 24.85 | 24.20 | +4.07 | +20.22% | 0.18 | 1 | 5 | 0.92 | -0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 24.90 | 25.15 | 25.03 | 23.50 | -0.75 | -3.10% | 0.18 | 1 | 112 | 0.87 | -0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 141.00 | 25.70 | 26.50 | 26.10 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.98 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 142.00 | 26.75 | 27.30 | 27.03 | 26.20 | % | 0.19 | 1 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 143.00 | 27.65 | 29.90 | 28.78 | 21.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.50 | -0.98 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 144.00 | 28.60 | 31.00 | 29.80 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 29.70 | 31.90 | 30.80 | 29.85 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.02 | -0.99 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 34.55 | 36.55 | 35.55 | 29.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.61 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 39.85 | 40.25 | 40.05 | 39.65 | +2.85 | +7.75% | 0.26 | 10 | 7 | 1.21 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 44.50 | 46.90 | 45.70 | 41.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 49.70 | 51.90 | 50.80 | 49.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 54.60 | 56.20 | 55.40 | 51.30 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.99 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 59.70 | 61.90 | 60.80 | 57.55 | +2.65 | +4.83% | 0.35 | 6 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |