Options Chain for ROBLOX CORP CL A (RBLX) - $118.12 as of 7/25/2025 1:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 69.35 | 71.70 | 70.53 | 69.92 | 0.00 | 0.00% | 1.41 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 64.10 | 66.80 | 65.45 | 64.12 | +17.07 | +36.29% | 1.19 | 2 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 59.35 | 61.80 | 60.58 | 59.62 | 0.00 | 0.00% | 1.01 | 0 | 5 | 3.89 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 54.45 | 56.80 | 55.63 | 59.10 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 49.15 | 51.80 | 50.48 | 51.95 | -3.98 | -7.12% | 0.72 | 1 | 4 | 3.19 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 44.60 | 46.90 | 45.75 | 50.08 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.86 | 0.99 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 39.65 | 42.00 | 40.83 | 47.87 | 0.00 | 0.00% | 0.51 | 0 | 12 | 2.58 | 0.98 | 0.00 | -0.08 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 81.00 | 38.45 | 41.00 | 39.73 | % | 0.49 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 82.00 | 37.65 | 40.05 | 38.85 | % | 0.47 | 0 | 0 | 2.48 | 0.98 | 0.00 | -0.09 | 7/25/2025 11:58:58 AM EST | |||
| 83.00 | 36.45 | 38.55 | 37.50 | % | 0.45 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.10 | 7/25/2025 11:58:58 AM EST | |||
| 84.00 | 35.80 | 37.05 | 36.43 | 29.40 | 0.00 | 0.00% | 0.43 | 0 | 337 | 1.24 | 0.98 | 0.00 | -0.10 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 34.75 | 37.10 | 35.93 | 31.30 | 0.00 | 0.00% | 0.42 | 0 | 96 | 1.54 | 0.97 | 0.00 | -0.12 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 86.00 | 33.65 | 36.05 | 34.85 | 16.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.57 | 0.96 | 0.00 | -0.14 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 87.00 | 32.85 | 35.20 | 34.03 | 33.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.45 | 0.96 | 0.00 | -0.15 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 88.00 | 31.90 | 34.20 | 33.05 | 19.88 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.38 | 0.96 | 0.00 | -0.15 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 89.00 | 30.35 | 31.40 | 30.88 | 32.37 | +1.69 | +5.51% | 0.35 | 2 | 1 | 1.61 | 0.95 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 30.05 | 31.70 | 30.88 | 30.18 | 0.00 | 0.00% | 0.34 | 0 | 70 | 1.51 | 0.95 | 0.00 | -0.18 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 91.00 | 29.10 | 29.85 | 29.48 | 27.46 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.30 | 0.94 | 0.00 | -0.19 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 92.00 | 28.15 | 30.40 | 29.28 | 35.90 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.49 | 0.94 | 0.01 | -0.20 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 93.00 | 27.25 | 28.95 | 28.10 | 22.97 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.24 | 0.93 | 0.01 | -0.22 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 94.00 | 26.20 | 28.55 | 27.38 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.49 | 0.93 | 0.01 | -0.23 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 25.45 | 26.40 | 25.93 | 22.27 | 0.00 | 0.00% | 0.27 | 0 | 72 | 1.22 | 0.92 | 0.01 | -0.24 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 96.00 | 24.25 | 26.55 | 25.40 | 23.58 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.44 | 0.91 | 0.01 | -0.26 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 97.00 | 23.60 | 24.45 | 24.03 | 24.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.28 | 0.90 | 0.01 | -0.27 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 98.00 | 22.65 | 23.40 | 23.03 | 24.18 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | 0.89 | 0.01 | -0.29 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 99.00 | 21.85 | 22.25 | 22.05 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.22 | 0.88 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 21.00 | 21.25 | 21.13 | 21.84 | +1.64 | +8.12% | 0.21 | 29 | 130 | 1.23 | 0.87 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 101.00 | 19.95 | 20.45 | 20.20 | 17.50 | 0.00 | 0.00% | 0.20 | 0 | 58 | 1.20 | 0.86 | 0.01 | -0.34 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 102.00 | 19.10 | 19.60 | 19.35 | 20.30 | +1.90 | +10.33% | 0.19 | 1 | 70 | 1.17 | 0.85 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 103.00 | 18.45 | 18.80 | 18.63 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 137 | 1.28 | 0.84 | 0.01 | -0.37 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 104.00 | 17.65 | 17.95 | 17.80 | 17.55 | 0.00 | 0.00% | 0.17 | 0 | 92 | 1.20 | 0.83 | 0.01 | -0.38 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 16.75 | 17.10 | 16.93 | 17.25 | +1.25 | +7.82% | 0.16 | 45 | 352 | 1.22 | 0.81 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 106.00 | 16.10 | 16.35 | 16.23 | 16.05 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.20 | 0.80 | 0.01 | -0.42 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 107.00 | 15.40 | 15.70 | 15.55 | 15.35 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.18 | 0.78 | 0.01 | -0.43 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 108.00 | 14.65 | 14.90 | 14.78 | 15.12 | 0.00 | 0.00% | 0.14 | 0 | 97 | 1.19 | 0.77 | 0.02 | -0.45 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 109.00 | 13.95 | 14.15 | 14.05 | 14.80 | +0.85 | +6.10% | 0.13 | 3 | 140 | 1.18 | 0.75 | 0.02 | -0.46 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 13.30 | 13.50 | 13.40 | 14.02 | +0.67 | +5.02% | 0.12 | 11 | 120 | 1.17 | 0.73 | 0.02 | -0.47 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 111.00 | 12.65 | 12.85 | 12.75 | 13.65 | +0.75 | +5.82% | 0.11 | 1 | 60 | 1.18 | 0.72 | 0.02 | -0.49 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 112.00 | 12.00 | 12.15 | 12.08 | 13.14 | +1.09 | +9.05% | 0.11 | 4 | 238 | 1.18 | 0.70 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 113.00 | 11.40 | 11.60 | 11.50 | 12.63 | +1.33 | +11.77% | 0.10 | 11 | 47 | 1.18 | 0.68 | 0.02 | -0.51 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 114.00 | 10.80 | 11.00 | 10.90 | 11.23 | +0.38 | +3.51% | 0.10 | 24 | 92 | 1.18 | 0.66 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 10.25 | 10.45 | 10.35 | 10.97 | +0.75 | +7.34% | 0.09 | 35 | 112 | 1.18 | 0.64 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 116.00 | 9.70 | 9.90 | 9.80 | 10.78 | +1.64 | +17.95% | 0.08 | 16 | 256 | 1.19 | 0.62 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 117.00 | 9.20 | 9.40 | 9.30 | 9.95 | +0.70 | +7.57% | 0.08 | 10 | 221 | 1.18 | 0.60 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 118.00 | 8.70 | 8.90 | 8.80 | 8.90 | +0.54 | +6.46% | 0.07 | 109 | 87 | 1.19 | 0.58 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 119.00 | 8.20 | 8.40 | 8.30 | 9.02 | +1.12 | +14.18% | 0.07 | 26 | 258 | 1.18 | 0.56 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 7.75 | 7.95 | 7.85 | 8.03 | +0.75 | +10.31% | 0.07 | 194 | 278 | 1.19 | 0.54 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 121.00 | 7.30 | 7.50 | 7.40 | 7.51 | +0.46 | +6.53% | 0.06 | 120 | 293 | 1.18 | 0.52 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 122.00 | 6.85 | 7.05 | 6.95 | 7.45 | +1.02 | +15.87% | 0.06 | 62 | 123 | 1.19 | 0.50 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 123.00 | 6.45 | 6.60 | 6.53 | 6.97 | +0.47 | +7.24% | 0.05 | 27 | 775 | 1.19 | 0.48 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 124.00 | 6.05 | 6.20 | 6.13 | 6.54 | +0.39 | +6.35% | 0.05 | 41 | 203 | 1.19 | 0.46 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 5.70 | 5.80 | 5.75 | 5.70 | 0.00 | 0.00% | 0.05 | 352 | 2,143 | 1.19 | 0.44 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 126.00 | 5.35 | 5.45 | 5.40 | 5.47 | +0.27 | +5.20% | 0.04 | 25 | 189 | 1.19 | 0.42 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 127.00 | 5.00 | 5.10 | 5.05 | 5.36 | +0.76 | +16.53% | 0.04 | 38 | 429 | 1.19 | 0.40 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 128.00 | 4.65 | 4.80 | 4.73 | 5.00 | +0.65 | +14.95% | 0.04 | 6 | 235 | 1.19 | 0.38 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 129.00 | 4.35 | 4.45 | 4.40 | 4.72 | +0.28 | +6.31% | 0.03 | 13 | 50 | 1.19 | 0.37 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.10 | +2.50% | 0.03 | 307 | 1,476 | 1.18 | 0.35 | 0.02 | -0.51 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 131.00 | 3.75 | 3.90 | 3.83 | 4.53 | +0.28 | +6.59% | 0.03 | 4 | 28 | 1.18 | 0.33 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 132.00 | 3.50 | 3.65 | 3.58 | 3.60 | +0.10 | +2.86% | 0.03 | 4 | 270 | 1.19 | 0.31 | 0.02 | -0.49 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 133.00 | 3.25 | 3.40 | 3.33 | 4.10 | +0.83 | +25.39% | 0.03 | 21 | 41 | 1.18 | 0.30 | 0.02 | -0.48 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 134.00 | 3.00 | 3.15 | 3.08 | 3.30 | +0.20 | +6.46% | 0.02 | 17 | 254 | 1.18 | 0.28 | 0.02 | -0.47 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 2.82 | 2.91 | 2.87 | 3.15 | +0.35 | +12.50% | 0.02 | 49 | 208 | 1.19 | 0.27 | 0.02 | -0.46 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 136.00 | 2.61 | 2.70 | 2.66 | 3.23 | +0.53 | +19.63% | 0.02 | 2 | 29 | 1.18 | 0.25 | 0.02 | -0.44 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 137.00 | 2.40 | 2.51 | 2.46 | 2.72 | +0.51 | +23.08% | 0.02 | 12 | 368 | 1.18 | 0.24 | 0.02 | -0.43 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 138.00 | 2.23 | 2.32 | 2.28 | 2.52 | +0.22 | +9.57% | 0.02 | 79 | 42 | 1.18 | 0.22 | 0.02 | -0.42 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 139.00 | 2.04 | 2.16 | 2.10 | 2.62 | +0.49 | +23.01% | 0.02 | 80 | 29 | 1.18 | 0.21 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 1.89 | 1.94 | 1.92 | 2.04 | +0.22 | +12.09% | 0.01 | 27 | 3,008 | 1.17 | 0.20 | 0.01 | -0.39 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 141.00 | 1.74 | 1.80 | 1.77 | 1.91 | -1.84 | -49.07% | 0.01 | 3 | 16 | 1.16 | 0.19 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 142.00 | 1.60 | 1.65 | 1.63 | 1.70 | +0.06 | +3.66% | 0.01 | 10 | 45 | 1.18 | 0.18 | 0.01 | -0.36 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 143.00 | 1.46 | 1.51 | 1.49 | 1.65 | +0.28 | +20.44% | 0.01 | 4 | 15 | 1.17 | 0.16 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 144.00 | 1.34 | 1.39 | 1.37 | 1.75 | +0.25 | +16.67% | 0.01 | 3 | 16 | 1.17 | 0.15 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 1.22 | 1.27 | 1.25 | 1.29 | +0.04 | +3.20% | 0.01 | 48 | 676 | 1.17 | 0.14 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 146.00 | 1.12 | 1.16 | 1.14 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.13 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 147.00 | 1.02 | 1.07 | 1.05 | 1.40 | +0.20 | +16.67% | 0.01 | 2 | 42 | 1.17 | 0.13 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 148.00 | 0.93 | 0.97 | 0.95 | 1.13 | +0.15 | +15.31% | 0.01 | 1 | 38 | 1.17 | 0.12 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 149.00 | 0.85 | 0.89 | 0.87 | 1.17 | +0.19 | +19.39% | 0.01 | 3 | 28 | 1.16 | 0.11 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 0.78 | 0.81 | 0.80 | 0.81 | +0.11 | +15.72% | 0.01 | 83 | 310 | 1.17 | 0.10 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 152.50 | 0.62 | 0.65 | 0.64 | 0.75 | +0.10 | +15.39% | 0.00 | 11 | 61 | 1.17 | 0.09 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 0.48 | 0.51 | 0.50 | 0.56 | +0.12 | +27.28% | 0.00 | 12 | 160 | 1.14 | 0.07 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 157.50 | 0.38 | 0.42 | 0.40 | 0.41 | +0.09 | +28.13% | 0.00 | 92 | 233 | 1.16 | 0.06 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 0.28 | 0.40 | 0.34 | 0.33 | -0.01 | -2.95% | 0.00 | 72 | 924 | 1.15 | 0.05 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 162.50 | 0.08 | 0.36 | 0.22 | 0.20 | -0.27 | -57.45% | 0.00 | 61 | 98 | 1.14 | 0.04 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 0.03 | 0.33 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 929 | 1.08 | 0.03 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 0.02 | 0.17 | 0.10 | 0.11 | -0.38 | -77.56% | 0.00 | 12 | 9 | 1.13 | 0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.07 | % | 0.00 | 24 | 0 | 0.99 | 0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 7 | 0 | 1.75 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.84 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.25 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.01 | 0.18 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.54 | -0.01 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 0.07 | 0.24 | 0.16 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1,221 | 1.42 | -0.02 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 81.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 82.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.09 | 7/25/2025 11:58:58 AM EST | |||
| 83.00 | 0.03 | 0.46 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.43 | -0.02 | 0.00 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 84.00 | 0.11 | 0.46 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.50 | -0.02 | 0.00 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 0.22 | 0.47 | 0.35 | 0.34 | -0.03 | -8.11% | 0.00 | 10 | 250 | 1.40 | -0.03 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 86.00 | 0.19 | 0.67 | 0.43 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 16 | 1.26 | -0.04 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 87.00 | 0.23 | 0.57 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.31 | -0.04 | 0.00 | -0.15 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 88.00 | 0.34 | 0.46 | 0.40 | 0.34 | -0.20 | -37.04% | 0.00 | 7 | 221 | 1.37 | -0.04 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 89.00 | 0.35 | 0.68 | 0.52 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.34 | -0.05 | 0.00 | -0.16 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.14 | -21.54% | 0.01 | 70 | 309 | 1.34 | -0.05 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 91.00 | 0.54 | 0.59 | 0.57 | 0.53 | -0.15 | -22.06% | 0.01 | 40 | 223 | 1.32 | -0.06 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 92.00 | 0.61 | 0.65 | 0.63 | 0.58 | -0.26 | -30.96% | 0.01 | 3 | 40 | 1.32 | -0.06 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 93.00 | 0.67 | 0.72 | 0.70 | 0.67 | -0.13 | -16.25% | 0.01 | 15 | 231 | 1.30 | -0.07 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 94.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.18 | -19.36% | 0.01 | 14 | 50 | 1.29 | -0.07 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 0.83 | 0.88 | 0.86 | 0.80 | -0.29 | -26.61% | 0.01 | 22 | 207 | 1.28 | -0.08 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 96.00 | 0.92 | 0.98 | 0.95 | 0.93 | -0.17 | -15.46% | 0.01 | 11 | 162 | 1.27 | -0.09 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 97.00 | 1.02 | 1.07 | 1.05 | 0.97 | -0.34 | -25.96% | 0.01 | 17 | 92 | 1.26 | -0.10 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 98.00 | 1.14 | 1.19 | 1.17 | 1.11 | -0.33 | -22.92% | 0.01 | 34 | 124 | 1.25 | -0.11 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 99.00 | 1.25 | 1.32 | 1.29 | 1.28 | -0.30 | -18.99% | 0.01 | 13 | 97 | 1.24 | -0.12 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 1.39 | 1.46 | 1.43 | 1.38 | -0.37 | -21.15% | 0.01 | 183 | 935 | 1.23 | -0.13 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 101.00 | 1.54 | 1.61 | 1.58 | 1.52 | -0.43 | -22.06% | 0.02 | 31 | 264 | 1.23 | -0.14 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 102.00 | 1.70 | 1.75 | 1.73 | 1.72 | -0.33 | -16.10% | 0.02 | 14 | 383 | 1.22 | -0.15 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 103.00 | 1.87 | 1.97 | 1.92 | 1.83 | -0.35 | -16.06% | 0.02 | 27 | 252 | 1.21 | -0.16 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 104.00 | 2.07 | 2.15 | 2.11 | 2.00 | -0.42 | -17.36% | 0.02 | 18 | 189 | 1.20 | -0.17 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 2.29 | 2.37 | 2.33 | 2.33 | -0.49 | -17.38% | 0.02 | 116 | 302 | 1.20 | -0.19 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 106.00 | 2.51 | 2.62 | 2.57 | 2.39 | -0.76 | -24.13% | 0.02 | 53 | 132 | 1.19 | -0.20 | 0.01 | -0.42 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 107.00 | 2.77 | 2.86 | 2.82 | 2.72 | -0.68 | -20.00% | 0.03 | 69 | 245 | 1.19 | -0.22 | 0.01 | -0.43 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 108.00 | 3.05 | 3.15 | 3.10 | 2.91 | -0.64 | -18.03% | 0.03 | 33 | 102 | 1.19 | -0.23 | 0.02 | -0.45 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 109.00 | 3.30 | 3.45 | 3.38 | 3.20 | -0.60 | -15.79% | 0.03 | 7 | 178 | 1.19 | -0.25 | 0.02 | -0.46 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 3.65 | 3.75 | 3.70 | 3.65 | -0.70 | -16.10% | 0.03 | 61 | 449 | 1.18 | -0.27 | 0.02 | -0.47 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 111.00 | 3.95 | 4.10 | 4.03 | 3.85 | -0.65 | -14.45% | 0.04 | 17 | 84 | 1.19 | -0.28 | 0.02 | -0.49 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 112.00 | 4.35 | 4.45 | 4.40 | 4.15 | -0.65 | -13.55% | 0.04 | 15 | 193 | 1.19 | -0.30 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 113.00 | 4.75 | 4.85 | 4.80 | 4.45 | -0.80 | -15.24% | 0.04 | 11 | 95 | 1.18 | -0.32 | 0.02 | -0.51 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 114.00 | 5.15 | 5.30 | 5.23 | 5.15 | -0.50 | -8.85% | 0.05 | 10 | 208 | 1.19 | -0.34 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 5.55 | 5.70 | 5.63 | 5.59 | -0.91 | -14.00% | 0.05 | 33 | 165 | 1.19 | -0.36 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 116.00 | 6.05 | 6.20 | 6.13 | 5.85 | -0.85 | -12.69% | 0.05 | 116 | 132 | 1.19 | -0.38 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 117.00 | 6.50 | 6.65 | 6.58 | 6.45 | -1.11 | -14.69% | 0.06 | 102 | 269 | 1.19 | -0.40 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 118.00 | 7.00 | 7.15 | 7.08 | 6.90 | -0.90 | -11.54% | 0.06 | 43 | 225 | 1.20 | -0.42 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 119.00 | 7.50 | 7.70 | 7.60 | 7.47 | -1.13 | -13.14% | 0.06 | 84 | 59 | 1.19 | -0.44 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 8.05 | 8.20 | 8.13 | 8.10 | -0.65 | -7.43% | 0.07 | 57 | 142 | 1.20 | -0.46 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 121.00 | 8.60 | 8.75 | 8.68 | 8.15 | -0.91 | -10.05% | 0.07 | 9 | 282 | 1.19 | -0.48 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 122.00 | 9.15 | 9.35 | 9.25 | 9.02 | -1.18 | -11.57% | 0.08 | 6 | 28 | 1.20 | -0.50 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 123.00 | 9.75 | 9.95 | 9.85 | 9.59 | -0.31 | -3.14% | 0.08 | 3 | 17 | 1.20 | -0.52 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 124.00 | 10.35 | 10.55 | 10.45 | 10.15 | -0.70 | -6.46% | 0.08 | 2 | 40 | 1.20 | -0.54 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 10.95 | 11.15 | 11.05 | 11.00 | -0.72 | -6.15% | 0.09 | 10 | 395 | 1.19 | -0.56 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 126.00 | 11.60 | 11.80 | 11.70 | 11.65 | -0.70 | -5.67% | 0.09 | 7 | 23 | 1.19 | -0.58 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 127.00 | 12.20 | 12.50 | 12.35 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 136 | 1.19 | -0.60 | 0.02 | -0.54 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 128.00 | 12.80 | 13.15 | 12.98 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.19 | -0.62 | 0.02 | -0.53 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 129.00 | 13.60 | 13.85 | 13.73 | 13.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.22 | -0.63 | 0.02 | -0.52 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 14.20 | 14.55 | 14.38 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.19 | -0.65 | 0.02 | -0.51 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 131.00 | 14.90 | 15.30 | 15.10 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.18 | -0.67 | 0.02 | -0.50 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 132.00 | 15.55 | 16.00 | 15.78 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.22 | -0.69 | 0.02 | -0.49 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 133.00 | 16.50 | 16.85 | 16.68 | 14.65 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.18 | -0.70 | 0.02 | -0.48 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 134.00 | 17.05 | 17.55 | 17.30 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | -0.72 | 0.02 | -0.47 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 17.85 | 18.35 | 18.10 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | -0.73 | 0.02 | -0.46 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 136.00 | 18.60 | 19.10 | 18.85 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.21 | -0.75 | 0.02 | -0.44 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 137.00 | 19.40 | 19.90 | 19.65 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.16 | -0.76 | 0.02 | -0.43 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 138.00 | 20.40 | 20.75 | 20.58 | 19.20 | -1.85 | -8.79% | 0.15 | 15 | 55 | 1.17 | -0.78 | 0.02 | -0.42 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 139.00 | 21.10 | 22.15 | 21.63 | 16.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | -0.79 | 0.01 | -0.40 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 21.95 | 22.45 | 22.20 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.22 | -0.80 | 0.01 | -0.39 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 141.00 | 22.70 | 23.75 | 23.23 | % | 0.16 | 0 | 0 | 1.21 | -0.81 | 0.01 | -0.37 | 7/25/2025 11:58:58 AM EST | |||
| 142.00 | 23.60 | 24.60 | 24.10 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.82 | 0.01 | -0.36 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 143.00 | 24.60 | 25.20 | 24.90 | % | 0.17 | 0 | 0 | 1.16 | -0.84 | 0.01 | -0.34 | 7/25/2025 11:58:58 AM EST | |||
| 144.00 | 25.35 | 26.50 | 25.93 | % | 0.18 | 0 | 0 | 1.18 | -0.85 | 0.01 | -0.33 | 7/25/2025 11:58:58 AM EST | |||
| 145.00 | 26.30 | 27.10 | 26.70 | 24.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | -0.86 | 0.01 | -0.31 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 146.00 | 27.30 | 27.95 | 27.63 | % | 0.19 | 0 | 0 | 1.25 | -0.87 | 0.01 | -0.30 | 7/25/2025 11:58:58 AM EST | |||
| 147.00 | 28.05 | 29.20 | 28.63 | % | 0.19 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.29 | 7/25/2025 11:58:58 AM EST | |||
| 148.00 | 29.00 | 29.50 | 29.25 | % | 0.20 | 0 | 0 | 1.26 | -0.88 | 0.01 | -0.27 | 7/25/2025 11:58:58 AM EST | |||
| 149.00 | 29.90 | 30.60 | 30.25 | % | 0.20 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.26 | 7/25/2025 11:58:58 AM EST | |||
| 150.00 | 30.60 | 31.80 | 31.20 | 25.92 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.21 | -0.90 | 0.01 | -0.25 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 152.50 | 32.90 | 34.15 | 33.53 | % | 0.22 | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.22 | 7/25/2025 11:58:58 AM EST | |||
| 155.00 | 35.25 | 36.40 | 35.83 | % | 0.23 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.19 | 7/25/2025 11:58:58 AM EST | |||
| 157.50 | 37.60 | 38.60 | 38.10 | % | 0.24 | 0 | 0 | 1.45 | -0.94 | 0.01 | -0.16 | 7/25/2025 11:58:58 AM EST | |||
| 160.00 | 40.00 | 41.75 | 40.88 | 42.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.46 | -0.95 | 0.01 | -0.14 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 162.50 | 42.40 | 43.45 | 42.93 | % | 0.26 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.12 | 7/25/2025 11:58:58 AM EST | |||
| 165.00 | 44.80 | 45.85 | 45.33 | 47.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.38 | -0.97 | 0.00 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 49.75 | 51.35 | 50.55 | % | 0.30 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 175.00 | 54.75 | 57.15 | 55.95 | % | 0.32 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 180.00 | 59.60 | 61.80 | 60.70 | % | 0.34 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 185.00 | 64.60 | 66.35 | 65.48 | % | 0.35 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 69.60 | 71.15 | 70.38 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST |