Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $114.04 as of 10/6/2026 7:52:18 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 | 86.90 | 88.15 | 87.53 | 100.50 | 0.00 | 0.00% | 3.50 | 0 | 7 | 7.31 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:47 PM EST |
| 30.00 | 81.20 | 82.85 | 82.03 | 82.50 | 0.00 | 0.00% | 2.73 | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:47 PM EST |
| 35.00 | 76.20 | 78.15 | 77.18 | 78.82 | 0.00 | 0.00% | 2.21 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 40.00 | 71.90 | 73.15 | 72.53 | 73.75 | 0.00 | 0.00% | 1.81 | 0 | 10 | 5.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 45.00 | 66.20 | 67.85 | 67.03 | 72.80 | 0.00 | 0.00% | 1.49 | 0 | 24 | 4.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 50.00 | 61.20 | 63.15 | 62.18 | 62.60 | 0.00 | 0.00% | 1.24 | 0 | 9 | 4.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:47 PM EST |
| 55.00 | 56.20 | 57.90 | 57.05 | 57.90 | 0.00 | 0.00% | 1.04 | 0 | 27 | 3.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 60.00 | 51.20 | 52.80 | 52.00 | 54.70 | 0.00 | 0.00% | 0.87 | 0 | 39 | 3.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 65.00 | 46.95 | 47.85 | 47.40 | 49.70 | 0.00 | 0.00% | 0.73 | 0 | 17 | 2.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 70.00 | 41.90 | 42.25 | 42.08 | 44.65 | +0.15 | +0.34% | 0.60 | 1 | 55 | 2.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 75.00 | 36.95 | 37.20 | 37.08 | 39.11 | +0.59 | +1.54% | 0.49 | 1 | 14 | 2.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 80.00 | 31.95 | 32.15 | 32.05 | 32.17 | -1.70 | -5.02% | 0.40 | 15 | 60 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 85.00 | 26.95 | 27.20 | 27.08 | 27.03 | -1.29 | -4.56% | 0.32 | 4 | 71 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 90.00 | 21.95 | 22.20 | 22.08 | 23.13 | -1.12 | -4.62% | 0.25 | 31 | 76 | 1.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 91.00 | 20.25 | 21.20 | 20.73 | 22.10 | -0.85 | -3.71% | 0.23 | 23 | 31 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 92.00 | 19.95 | 20.20 | 20.08 | 20.20 | -0.64 | -3.08% | 0.22 | 2 | 17 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 93.00 | 18.95 | 19.20 | 19.08 | 20.60 | -1.10 | -5.07% | 0.21 | 3 | 43 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 94.00 | 17.95 | 18.25 | 18.10 | 19.20 | -0.15 | -0.78% | 0.19 | 4 | 63 | 1.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 95.00 | 16.95 | 17.20 | 17.08 | 17.45 | -2.15 | -10.97% | 0.18 | 13 | 89 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 96.00 | 15.95 | 16.20 | 16.08 | 18.22 | +1.21 | +7.12% | 0.17 | 5 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 97.00 | 14.95 | 15.90 | 15.43 | 17.50 | +0.63 | +3.74% | 0.16 | 6 | 58 | 0.91 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 98.00 | 14.00 | 14.90 | 14.45 | 16.30 | -0.15 | -0.92% | 0.15 | 11 | 59 | 0.85 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 99.00 | 13.00 | 13.90 | 13.45 | 13.06 | -2.39 | -15.47% | 0.14 | 4 | 58 | 0.80 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 100.00 | 12.00 | 12.25 | 12.13 | 12.72 | -1.23 | -8.82% | 0.12 | 119 | 268 | 0.79 | 0.98 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 101.00 | 11.00 | 11.95 | 11.48 | 11.05 | -2.55 | -18.75% | 0.11 | 22 | 105 | 0.74 | 0.97 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 102.00 | 10.05 | 10.30 | 10.18 | 10.20 | -2.25 | -18.08% | 0.10 | 111 | 86 | 0.68 | 0.96 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 103.00 | 9.10 | 9.30 | 9.20 | 9.19 | -2.16 | -19.04% | 0.09 | 48 | 187 | 0.66 | 0.94 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 104.00 | 8.20 | 8.40 | 8.30 | 8.27 | -2.12 | -20.41% | 0.08 | 194 | 192 | 0.57 | 0.92 | 0.02 | -0.16 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 105.00 | 7.25 | 8.10 | 7.68 | 7.20 | -2.25 | -23.81% | 0.07 | 280 | 315 | 0.56 | 0.90 | 0.03 | -0.20 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 106.00 | 6.35 | 6.55 | 6.45 | 6.57 | -1.78 | -21.32% | 0.06 | 222 | 110 | 0.56 | 0.86 | 0.04 | -0.23 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 107.00 | 5.55 | 5.70 | 5.63 | 5.67 | -1.68 | -22.86% | 0.05 | 90 | 223 | 0.57 | 0.82 | 0.05 | -0.27 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 108.00 | 4.75 | 4.90 | 4.83 | 4.85 | -2.05 | -29.71% | 0.04 | 552 | 474 | 0.56 | 0.78 | 0.05 | -0.30 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 109.00 | 4.00 | 4.20 | 4.10 | 4.10 | -1.75 | -29.92% | 0.04 | 159 | 478 | 0.56 | 0.72 | 0.06 | -0.33 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 110.00 | 3.40 | 3.50 | 3.45 | 3.44 | -1.96 | -36.30% | 0.03 | 2,018 | 1,679 | 0.57 | 0.65 | 0.07 | -0.36 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 111.00 | 2.82 | 2.88 | 2.85 | 2.85 | -1.80 | -38.71% | 0.03 | 921 | 496 | 0.56 | 0.59 | 0.07 | -0.37 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 112.00 | 2.30 | 2.35 | 2.33 | 2.33 | -1.57 | -40.26% | 0.02 | 1,991 | 1,112 | 0.56 | 0.51 | 0.07 | -0.38 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 113.00 | 1.85 | 1.89 | 1.87 | 1.89 | -1.46 | -43.59% | 0.02 | 5,468 | 4,085 | 0.57 | 0.44 | 0.07 | -0.38 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 114.00 | 1.47 | 1.52 | 1.50 | 1.50 | -1.34 | -47.19% | 0.01 | 5,192 | 2,613 | 0.57 | 0.38 | 0.07 | -0.36 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 115.00 | 1.17 | 1.20 | 1.19 | 1.18 | -1.17 | -49.79% | 0.01 | 9,649 | 5,052 | 0.58 | 0.31 | 0.06 | -0.34 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 116.00 | 0.93 | 0.94 | 0.94 | 0.93 | -1.05 | -53.03% | 0.01 | 9,441 | 6,883 | 0.58 | 0.26 | 0.06 | -0.32 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 117.00 | 0.71 | 0.74 | 0.73 | 0.72 | -0.91 | -55.83% | 0.01 | 3,180 | 3,393 | 0.59 | 0.21 | 0.05 | -0.29 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 118.00 | 0.55 | 0.57 | 0.56 | 0.56 | -0.79 | -58.52% | 0.00 | 2,851 | 4,998 | 0.59 | 0.18 | 0.04 | -0.27 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 119.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.66 | -61.12% | 0.00 | 1,372 | 3,720 | 0.60 | 0.14 | 0.04 | -0.24 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 120.00 | 0.33 | 0.34 | 0.34 | 0.31 | -0.56 | -64.37% | 0.00 | 12,009 | 7,452 | 0.61 | 0.12 | 0.03 | -0.21 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 121.00 | 0.26 | 0.27 | 0.27 | 0.25 | -0.45 | -64.29% | 0.00 | 1,182 | 8,263 | 0.62 | 0.10 | 0.03 | -0.19 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 122.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.38 | -66.67% | 0.00 | 2,422 | 3,970 | 0.63 | 0.08 | 0.02 | -0.17 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 123.00 | 0.15 | 0.16 | 0.16 | 0.13 | -0.32 | -71.12% | 0.00 | 450 | 2,939 | 0.64 | 0.07 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 124.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.21 | -61.77% | 0.00 | 428 | 2,818 | 0.66 | 0.05 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 125.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 2,174 | 5,242 | 0.66 | 0.05 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 126.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.15 | -65.22% | 0.00 | 264 | 1,134 | 0.69 | 0.04 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 127.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 234 | 1,509 | 0.69 | 0.03 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 128.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 100 | 1,023 | 0.71 | 0.02 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 129.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 564 | 497 | 0.72 | 0.02 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 130.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 919 | 4,420 | 0.76 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 131.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 30 | 797 | 0.77 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 132.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 18 | 494 | 0.80 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 133.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 82 | 396 | 0.81 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 134.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 60 | 257 | 0.83 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 99 | 1,328 | 0.87 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 136.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 248 | 0.88 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 556 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 138.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 145 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 139.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 18 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 1,957 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 142.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 163 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 143.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 995 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 144.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 147 | 958 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 146.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 103 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 147.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 148.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 960 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 261 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,276 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 251 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 3:59:47 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 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,635 | 3.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,839 | 2.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 2.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,219 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 877 | 837 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 91.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 92.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 93.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 980 | 222 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 242 | 918 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 96.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 450 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 97.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 527 | 0.71 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 98.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 37 | 260 | 0.64 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 99.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 114 | 531 | 0.61 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 163 | 1,631 | 0.60 | -0.02 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 101.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 53 | 538 | 0.60 | -0.03 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 102.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 196 | 1,791 | 0.58 | -0.04 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 103.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 234 | 1,988 | 0.58 | -0.06 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 104.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 353 | 1,187 | 0.57 | -0.08 | 0.02 | -0.16 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 105.00 | 0.26 | 0.27 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 1,044 | 1,981 | 0.56 | -0.10 | 0.03 | -0.20 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 106.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.04 | +11.43% | 0.00 | 431 | 1,996 | 0.56 | -0.14 | 0.04 | -0.23 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 107.00 | 0.52 | 0.54 | 0.53 | 0.55 | +0.10 | +22.23% | 0.00 | 521 | 2,882 | 0.56 | -0.18 | 0.05 | -0.27 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 108.00 | 0.72 | 0.75 | 0.74 | 0.73 | +0.12 | +19.68% | 0.01 | 1,111 | 3,125 | 0.55 | -0.22 | 0.05 | -0.30 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 109.00 | 0.99 | 1.02 | 1.01 | 1.00 | +0.21 | +26.59% | 0.01 | 1,615 | 4,361 | 0.55 | -0.28 | 0.06 | -0.33 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 110.00 | 1.32 | 1.35 | 1.34 | 1.34 | +0.28 | +26.42% | 0.01 | 3,817 | 5,969 | 0.55 | -0.35 | 0.07 | -0.36 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 111.00 | 1.72 | 1.77 | 1.75 | 1.74 | +0.41 | +30.83% | 0.02 | 1,246 | 1,517 | 0.55 | -0.41 | 0.07 | -0.37 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 112.00 | 2.20 | 2.24 | 2.22 | 2.22 | +0.52 | +30.59% | 0.02 | 2,739 | 1,879 | 0.56 | -0.49 | 0.07 | -0.38 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 113.00 | 2.75 | 2.80 | 2.78 | 2.80 | +0.69 | +32.71% | 0.02 | 3,045 | 2,417 | 0.56 | -0.56 | 0.07 | -0.38 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 114.00 | 3.35 | 3.45 | 3.40 | 3.43 | +0.79 | +29.93% | 0.03 | 2,162 | 857 | 0.56 | -0.63 | 0.07 | -0.36 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 115.00 | 4.00 | 4.15 | 4.08 | 4.10 | +0.95 | +30.16% | 0.04 | 808 | 1,121 | 0.57 | -0.69 | 0.06 | -0.34 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 116.00 | 4.75 | 4.90 | 4.83 | 4.87 | +1.12 | +29.87% | 0.04 | 249 | 715 | 0.57 | -0.74 | 0.06 | -0.32 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 117.00 | 5.55 | 5.70 | 5.63 | 5.64 | +1.19 | +26.75% | 0.05 | 284 | 865 | 0.58 | -0.79 | 0.05 | -0.29 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 118.00 | 6.40 | 6.55 | 6.48 | 6.50 | +1.35 | +26.22% | 0.05 | 231 | 460 | 0.59 | -0.82 | 0.04 | -0.27 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 119.00 | 7.25 | 7.50 | 7.38 | 7.40 | +1.65 | +28.70% | 0.06 | 116 | 482 | 0.60 | -0.86 | 0.04 | -0.24 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 120.00 | 8.15 | 8.40 | 8.28 | 8.30 | +1.80 | +27.70% | 0.07 | 312 | 629 | 0.61 | -0.88 | 0.03 | -0.21 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 121.00 | 9.05 | 9.35 | 9.20 | 8.40 | +0.85 | +11.26% | 0.08 | 629 | 192 | 0.60 | -0.90 | 0.03 | -0.19 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 122.00 | 10.00 | 10.30 | 10.15 | 9.23 | +0.23 | +2.56% | 0.08 | 33 | 108 | 0.52 | -0.92 | 0.02 | -0.17 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 123.00 | 10.95 | 11.25 | 11.10 | 9.14 | -0.16 | -1.72% | 0.09 | 11 | 275 | 0.78 | -0.93 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 124.00 | 11.95 | 12.20 | 12.08 | 11.65 | +1.20 | +11.49% | 0.10 | 20 | 81 | 0.80 | -0.95 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 125.00 | 12.90 | 13.20 | 13.05 | 13.02 | +1.27 | +10.81% | 0.10 | 18 | 226 | 0.84 | -0.95 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 126.00 | 13.90 | 14.20 | 14.05 | 13.45 | +0.65 | +5.08% | 0.11 | 3 | 141 | 0.85 | -0.96 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 127.00 | 14.90 | 15.15 | 15.03 | 12.83 | -1.02 | -7.37% | 0.12 | 1 | 68 | 0.89 | -0.97 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 128.00 | 15.85 | 16.15 | 16.00 | 15.90 | +1.90 | +13.58% | 0.12 | 5 | 35 | 0.94 | -0.98 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 129.00 | 16.20 | 17.15 | 16.68 | 14.91 | -1.44 | -8.81% | 0.13 | 11 | 107 | 0.98 | -0.98 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 130.00 | 17.90 | 18.15 | 18.03 | 17.65 | +2.30 | +14.99% | 0.14 | 23 | 113 | 1.02 | -0.98 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 131.00 | 18.85 | 19.15 | 19.00 | 16.93 | +0.63 | +3.87% | 0.15 | 2 | 82 | 1.01 | -0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 132.00 | 19.85 | 20.85 | 20.35 | 16.70 | -1.00 | -5.65% | 0.15 | 1 | 44 | 1.05 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 133.00 | 20.85 | 21.15 | 21.00 | 19.80 | +0.50 | +2.60% | 0.16 | 2 | 8 | 1.09 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 134.00 | 21.85 | 22.15 | 22.00 | 19.90 | -0.90 | -4.33% | 0.16 | 2 | 5 | 1.13 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 135.00 | 22.85 | 23.10 | 22.98 | 20.83 | +2.33 | +12.60% | 0.17 | 1 | 36 | 1.17 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 136.00 | 23.85 | 24.10 | 23.98 | 22.10 | +0.10 | +0.46% | 0.18 | 1 | 3 | 1.20 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 137.00 | 24.90 | 25.10 | 25.00 | 22.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 138.00 | 25.90 | 26.10 | 26.00 | 22.85 | -1.25 | -5.19% | 0.19 | 2 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 139.00 | 26.85 | 27.10 | 26.98 | 23.85 | -0.40 | -1.65% | 0.19 | 1 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 140.00 | 27.90 | 28.10 | 28.00 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 141.00 | 28.90 | 29.10 | 29.00 | 27.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 142.00 | 29.90 | 30.10 | 30.00 | 28.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 143.00 | 30.20 | 31.10 | 30.65 | 29.50 | -0.60 | -2.00% | 0.21 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 144.00 | 31.90 | 32.10 | 32.00 | 30.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 145.00 | 32.90 | 33.10 | 33.00 | 29.15 | -1.90 | -6.12% | 0.23 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 146.00 | 33.20 | 34.10 | 33.65 | 31.90 | +0.35 | +1.11% | 0.23 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 147.00 | 34.20 | 35.80 | 35.00 | 32.82 | +0.07 | +0.22% | 0.24 | 7 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 148.00 | 35.90 | 36.10 | 36.00 | 34.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 150.00 | 37.90 | 38.10 | 38.00 | 35.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 155.00 | 42.85 | 43.10 | 42.98 | 39.90 | +0.35 | +0.89% | 0.28 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 160.00 | 47.90 | 48.10 | 48.00 | 46.95 | +4.25 | +9.96% | 0.30 | 11 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 165.00 | 52.85 | 53.80 | 53.33 | 51.95 | +0.50 | +0.98% | 0.32 | 10 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 170.00 | 57.90 | 58.10 | 58.00 | 56.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 175.00 | 62.90 | 63.10 | 63.00 | 61.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 67.90 | 68.10 | 68.00 | 66.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 72.90 | 73.10 | 73.00 | 71.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |