Options Chain for ROBLOX CORP CL A (RBLX) - $96.28 as of 12/5/2025 8:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.35 | 36.90 | 35.63 | 32.00 | 0.00 | 0.00% | 0.59 | 0 | 61 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 65.00 | 29.35 | 32.00 | 30.68 | 30.40 | % | 0.47 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 70.00 | 24.35 | 26.50 | 25.43 | 20.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 75.00 | 20.15 | 21.95 | 21.05 | 20.93 | 0.00 | 0.00% | 0.28 | 0 | 77 | 1.37 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 78.00 | 16.40 | 19.80 | 18.10 | 17.19 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 79.00 | 15.40 | 18.90 | 17.15 | 16.82 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 80.00 | 14.40 | 17.05 | 15.73 | 16.68 | +4.68 | +39.00% | 0.20 | 1 | 13 | 1.14 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 81.00 | 13.40 | 16.75 | 15.08 | 14.27 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.33 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 82.00 | 12.45 | 14.95 | 13.70 | % | 0.17 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 83.00 | 11.45 | 14.80 | 13.13 | % | 0.16 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.02 | 12/5/2025 3:59:52 PM EST | |||
| 84.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.03 | 12/5/2025 3:59:52 PM EST | |||
| 85.00 | 9.50 | 12.60 | 11.05 | 10.72 | +3.62 | +50.99% | 0.13 | 2 | 44 | 1.03 | 0.97 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 86.00 | 9.30 | 11.10 | 10.20 | % | 0.12 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.05 | 12/5/2025 3:59:52 PM EST | |||
| 87.00 | 8.35 | 10.90 | 9.63 | 8.43 | +2.44 | +40.74% | 0.11 | 4 | 1 | 0.98 | 0.94 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 88.00 | 7.45 | 10.00 | 8.73 | 7.65 | % | 0.10 | 4 | 0 | 0.94 | 0.91 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 89.00 | 5.95 | 8.85 | 7.40 | 6.69 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.84 | 0.88 | 0.03 | -0.09 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 90.00 | 5.85 | 7.20 | 6.53 | 6.35 | -0.07 | -1.09% | 0.07 | 21 | 157 | 0.61 | 0.85 | 0.04 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 91.00 | 5.35 | 7.45 | 6.40 | 5.36 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.56 | 0.81 | 0.04 | -0.13 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 92.00 | 4.70 | 5.50 | 5.10 | 4.80 | +0.14 | +3.01% | 0.06 | 33 | 256 | 0.46 | 0.76 | 0.05 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 93.00 | 4.35 | 4.80 | 4.58 | 4.63 | +0.18 | +4.05% | 0.05 | 89 | 323 | 0.51 | 0.71 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 94.00 | 3.65 | 4.10 | 3.88 | 4.25 | +0.73 | +20.74% | 0.04 | 55 | 39 | 0.50 | 0.65 | 0.06 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 95.00 | 3.15 | 3.45 | 3.30 | 3.20 | -0.10 | -3.03% | 0.03 | 275 | 1,904 | 0.50 | 0.59 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 96.00 | 2.60 | 2.84 | 2.72 | 2.68 | -0.07 | -2.55% | 0.03 | 239 | 117 | 0.49 | 0.53 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 97.00 | 2.11 | 2.26 | 2.19 | 2.26 | -0.14 | -5.84% | 0.02 | 198 | 101 | 0.48 | 0.47 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 98.00 | 1.70 | 1.90 | 1.80 | 1.79 | +0.12 | +7.19% | 0.02 | 198 | 186 | 0.48 | 0.40 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 99.00 | 1.31 | 1.62 | 1.47 | 1.56 | +0.06 | +4.00% | 0.01 | 927 | 199 | 0.49 | 0.35 | 0.06 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 100.00 | 1.03 | 1.18 | 1.11 | 1.10 | +0.05 | +4.77% | 0.01 | 542 | 2,995 | 0.47 | 0.29 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 101.00 | 0.79 | 1.02 | 0.91 | 0.90 | -0.06 | -6.25% | 0.01 | 68 | 95 | 0.48 | 0.24 | 0.05 | -0.14 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 102.00 | 0.60 | 0.81 | 0.71 | 0.64 | -0.07 | -9.86% | 0.01 | 1,245 | 85 | 0.48 | 0.20 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 103.00 | 0.41 | 0.58 | 0.50 | 0.41 | -0.13 | -24.08% | 0.00 | 100 | 309 | 0.47 | 0.16 | 0.04 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 104.00 | 0.31 | 0.61 | 0.46 | 0.34 | -0.13 | -27.66% | 0.00 | 850 | 37 | 0.50 | 0.12 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 105.00 | 0.16 | 0.50 | 0.33 | 0.28 | -0.04 | -12.50% | 0.00 | 248 | 626 | 0.49 | 0.10 | 0.03 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 0.13 | 0.39 | 0.26 | 0.19 | -0.32 | -62.75% | 0.00 | 20 | 34 | 0.49 | 0.07 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 107.00 | 0.01 | 0.34 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 20 | 53 | 0.44 | 0.05 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 108.00 | 0.01 | 0.27 | 0.14 | 0.19 | +0.01 | +5.56% | 0.00 | 4 | 19 | 0.46 | 0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.03 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.03 | -25.00% | 0.00 | 109 | 113 | 0.67 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.08 | +133.34% | 0.00 | 1 | 16 | 0.63 | 0.01 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.65 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 0.26 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 0.18 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 0.00 | 0.18 | 0.09 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.28 | +933.34% | 0.00 | 3 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 0.40 | 0.20 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.30 | 0.15 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 124.00 | 0.00 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.38 | 0.19 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.17 | 0.09 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 0.38 | 0.19 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 0.17 | 0.09 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 0.01 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 136.00 | 0.02 | 0.26 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 139.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.18 | 0.09 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 142.00 | 0.00 | 0.17 | 0.09 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.30 | 0.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:52 PM EST |
| 144.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 147.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 98 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 567 | 0.67 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.21 | -77.78% | 0.00 | 6 | 6 | 0.69 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.32 | 0.16 | 0.09 | -0.08 | -47.06% | 0.00 | 12 | 48 | 0.80 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 83.00 | 0.03 | 0.16 | 0.10 | 0.10 | -0.33 | -76.75% | 0.00 | 2 | 11 | 0.57 | -0.01 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 84.00 | 0.05 | 0.38 | 0.22 | 0.15 | -0.35 | -70.00% | 0.00 | 8 | 15 | 0.61 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.09 | -34.62% | 0.00 | 119 | 316 | 0.55 | -0.03 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 86.00 | 0.01 | 0.32 | 0.17 | 0.18 | -0.18 | -50.00% | 0.00 | 9 | 111 | 0.47 | -0.05 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 87.00 | 0.10 | 0.32 | 0.21 | 0.24 | -0.17 | -41.47% | 0.00 | 20 | 352 | 0.49 | -0.06 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 88.00 | 0.12 | 0.49 | 0.31 | 0.46 | -0.09 | -16.37% | 0.00 | 75 | 80 | 0.49 | -0.09 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 89.00 | 0.36 | 0.59 | 0.48 | 0.44 | -0.17 | -27.87% | 0.01 | 44 | 271 | 0.52 | -0.12 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.24 | -29.63% | 0.01 | 218 | 165 | 0.49 | -0.15 | 0.04 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 91.00 | 0.64 | 0.85 | 0.75 | 0.77 | -0.28 | -26.67% | 0.01 | 38 | 47 | 0.49 | -0.19 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 92.00 | 0.83 | 1.06 | 0.95 | 0.94 | -0.38 | -28.79% | 0.01 | 58 | 139 | 0.48 | -0.24 | 0.05 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 93.00 | 1.12 | 1.30 | 1.21 | 1.23 | -0.37 | -23.13% | 0.01 | 43 | 98 | 0.48 | -0.29 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 94.00 | 1.45 | 1.66 | 1.56 | 1.60 | -0.41 | -20.40% | 0.02 | 79 | 111 | 0.48 | -0.35 | 0.06 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 95.00 | 1.84 | 2.10 | 1.97 | 1.99 | -0.54 | -21.35% | 0.02 | 166 | 144 | 0.48 | -0.41 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 96.00 | 2.29 | 2.52 | 2.41 | 2.42 | -0.78 | -24.38% | 0.03 | 56 | 87 | 0.47 | -0.47 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 97.00 | 2.80 | 3.05 | 2.93 | 3.10 | -0.65 | -17.34% | 0.03 | 27 | 31 | 0.47 | -0.53 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 98.00 | 3.35 | 3.70 | 3.53 | 4.00 | -0.40 | -9.10% | 0.04 | 20 | 48 | 0.47 | -0.60 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 99.00 | 3.95 | 4.35 | 4.15 | 4.65 | -0.45 | -8.83% | 0.04 | 1 | 27 | 0.47 | -0.65 | 0.06 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 100.00 | 4.70 | 5.05 | 4.88 | 5.38 | -3.14 | -36.86% | 0.05 | 6 | 101 | 0.47 | -0.71 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 101.00 | 5.10 | 6.25 | 5.68 | 7.41 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.76 | 0.05 | -0.14 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 102.00 | 5.85 | 7.60 | 6.73 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | -0.80 | 0.04 | -0.13 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 103.00 | 7.00 | 8.40 | 7.70 | 7.02 | -2.46 | -25.95% | 0.07 | 2 | 27 | 0.57 | -0.84 | 0.04 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 104.00 | 6.90 | 9.30 | 8.10 | 9.01 | -5.59 | -38.29% | 0.08 | 1 | 9 | 0.79 | -0.88 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 105.00 | 7.65 | 10.20 | 8.93 | 10.03 | -1.37 | -12.02% | 0.09 | 4 | 41 | 0.82 | -0.90 | 0.03 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 8.60 | 11.95 | 10.28 | 10.70 | -0.89 | -7.68% | 0.10 | 24 | 28 | 1.04 | -0.93 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 107.00 | 9.75 | 12.10 | 10.93 | 11.51 | -2.51 | -17.91% | 0.10 | 48 | 22 | 0.89 | -0.95 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 108.00 | 10.70 | 13.85 | 12.28 | 15.33 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.12 | -0.96 | 0.01 | -0.04 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 11.15 | 14.80 | 12.98 | 12.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.03 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 11.95 | 15.80 | 13.88 | 14.88 | -1.39 | -8.55% | 0.13 | 1 | 41 | 1.20 | -0.98 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 13.30 | 16.75 | 15.03 | 15.54 | -2.33 | -13.04% | 0.14 | 24 | 0 | 1.24 | -0.99 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 15.10 | 17.75 | 16.43 | 16.44 | -2.51 | -13.25% | 0.15 | 48 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 113.00 | 16.10 | 18.70 | 17.40 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.31 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 17.15 | 19.70 | 18.43 | 24.56 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.35 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 18.10 | 20.70 | 19.40 | 25.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 17.85 | 21.70 | 19.78 | 25.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 20.20 | 22.70 | 21.45 | 26.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 21.20 | 23.70 | 22.45 | 21.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 22.05 | 24.70 | 23.38 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 23.05 | 25.70 | 24.38 | 25.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 24.05 | 26.75 | 25.40 | 26.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 25.10 | 27.70 | 26.40 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 26.20 | 28.70 | 27.45 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 124.00 | 27.15 | 29.70 | 28.43 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 28.15 | 30.70 | 29.43 | 31.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 29.15 | 31.70 | 30.43 | 31.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 30.10 | 32.70 | 31.40 | 35.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 31.05 | 33.70 | 32.38 | 25.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 32.05 | 34.70 | 33.38 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 33.05 | 35.70 | 34.38 | 35.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 34.15 | 36.70 | 35.43 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:52 PM EST |
| 132.00 | 35.20 | 37.70 | 36.45 | 29.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 36.20 | 38.75 | 37.48 | 30.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 37.15 | 39.75 | 38.45 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 135.00 | 38.05 | 40.75 | 39.40 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 136.00 | 39.05 | 41.75 | 40.40 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 137.00 | 40.05 | 42.75 | 41.40 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 138.00 | 41.10 | 43.75 | 42.43 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 139.00 | 42.05 | 44.75 | 43.40 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 43.00 | 45.75 | 44.38 | 36.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:52 PM EST |
| 141.00 | 44.10 | 46.75 | 45.43 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 142.00 | 45.15 | 47.75 | 46.45 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 143.00 | 46.00 | 48.75 | 47.38 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 144.00 | 47.05 | 49.75 | 48.40 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 48.15 | 50.75 | 49.45 | 33.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:52 PM EST |
| 146.00 | 49.15 | 51.75 | 50.45 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 147.00 | 50.10 | 52.70 | 51.40 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 150.00 | 53.00 | 55.70 | 54.35 | % | 0.36 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 155.00 | 58.10 | 60.75 | 59.43 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 160.00 | 63.05 | 65.75 | 64.40 | % | 0.40 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 165.00 | 68.15 | 70.75 | 69.45 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 170.00 | 73.15 | 75.75 | 74.45 | % | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 175.00 | 78.20 | 80.75 | 79.48 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 180.00 | 83.00 | 85.70 | 84.35 | % | 0.47 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 185.00 | 88.00 | 90.70 | 89.35 | % | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |