Options Chain for ROBLOX CORP CL A (RBLX) - $81.98 as of 12/23/2025 12:06:10 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 | 19.90 | 23.25 | 21.58 | % | 0.36 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 15.35 | 18.25 | 16.80 | 16.60 | -11.90 | -41.76% | 0.26 | 1 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 10.35 | 13.25 | 11.80 | 22.89 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 74.00 | 6.40 | 8.75 | 7.58 | % | 0.10 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 75.00 | 5.40 | 7.50 | 6.45 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.18 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 76.00 | 4.55 | 6.60 | 5.58 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.28 | 0.96 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 77.00 | 3.45 | 5.95 | 4.70 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.13 | 0.93 | 0.04 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 78.00 | 2.63 | 4.40 | 3.52 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.79 | 0.88 | 0.07 | -0.11 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 79.00 | 2.35 | 3.35 | 2.85 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.65 | 0.81 | 0.10 | -0.13 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 1.62 | 1.93 | 1.78 | 1.82 | -0.60 | -24.80% | 0.02 | 16 | 20 | 0.40 | 0.70 | 0.13 | -0.15 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 81.00 | 1.03 | 1.17 | 1.10 | 1.12 | -0.72 | -39.13% | 0.01 | 66 | 52 | 0.36 | 0.55 | 0.16 | -0.17 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 82.00 | 0.60 | 0.66 | 0.63 | 0.64 | -0.56 | -46.67% | 0.01 | 216 | 301 | 0.32 | 0.39 | 0.16 | -0.16 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 83.00 | 0.31 | 0.37 | 0.34 | 0.38 | -0.47 | -55.30% | 0.00 | 326 | 186 | 0.33 | 0.26 | 0.13 | -0.14 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 84.00 | 0.16 | 0.20 | 0.18 | 0.21 | -0.37 | -63.80% | 0.00 | 99 | 200 | 0.34 | 0.16 | 0.10 | -0.11 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.26 | -74.29% | 0.00 | 107 | 1,264 | 0.37 | 0.10 | 0.07 | -0.08 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 86.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 121 | 320 | 0.39 | 0.06 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 87.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 235 | 0.44 | 0.03 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 88.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 503 | 0.48 | 0.02 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 89.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 568 | 1,599 | 0.50 | 0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 25 | 838 | 0.54 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 91.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 216 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 467 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 566 | 1,042 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 333 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 99.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 1,492 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 102.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 315 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 103.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 104.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 106.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 107.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 109.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 111.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 112.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 113.00 | 0.00 | 0.68 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 114.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 116.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 119.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:02 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:02 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:02 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 129.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 131.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 132.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 133.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 134.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:02 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 137.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 142.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 143.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 144.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 147.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 74.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 31 | 0.51 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.64 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 76.00 | 0.01 | 0.11 | 0.06 | 0.16 | +0.08 | +100.00% | 0.00 | 4 | 66 | 0.41 | -0.04 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 77.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 138 | 0.39 | -0.07 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 78.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 177 | 493 | 0.37 | -0.12 | 0.07 | -0.11 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 79.00 | 0.24 | 0.38 | 0.31 | 0.33 | +0.03 | +10.00% | 0.00 | 936 | 94 | 0.35 | -0.19 | 0.10 | -0.13 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.47 | 0.53 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 551 | 762 | 0.34 | -0.30 | 0.13 | -0.15 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 81.00 | 0.82 | 0.96 | 0.89 | 0.85 | -0.05 | -5.56% | 0.01 | 154 | 320 | 0.32 | -0.45 | 0.16 | -0.17 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 82.00 | 1.34 | 1.55 | 1.45 | 1.37 | +0.10 | +7.88% | 0.02 | 158 | 410 | 0.33 | -0.61 | 0.16 | -0.16 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 83.00 | 1.68 | 2.32 | 2.00 | 1.98 | +0.02 | +1.02% | 0.02 | 44 | 245 | 0.41 | -0.74 | 0.13 | -0.14 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 84.00 | 2.80 | 3.10 | 2.95 | 3.22 | +0.77 | +31.43% | 0.04 | 86 | 1,044 | 0.34 | -0.84 | 0.10 | -0.11 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 3.75 | 4.15 | 3.95 | 3.90 | +0.76 | +24.21% | 0.05 | 62 | 709 | 0.57 | -0.90 | 0.07 | -0.08 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 86.00 | 3.90 | 5.05 | 4.48 | 4.45 | +0.09 | +2.07% | 0.05 | 20 | 480 | 0.63 | -0.94 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 87.00 | 5.35 | 6.40 | 5.88 | 5.45 | +0.13 | +2.45% | 0.07 | 20 | 343 | 0.88 | -0.97 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 88.00 | 6.25 | 7.10 | 6.68 | 6.60 | +0.83 | +14.39% | 0.08 | 14 | 354 | 0.66 | -0.98 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 89.00 | 6.80 | 9.10 | 7.95 | 8.10 | +1.60 | +24.62% | 0.09 | 3 | 84 | 1.37 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 8.60 | 9.05 | 8.83 | 8.73 | +0.73 | +9.13% | 0.10 | 51 | 308 | 0.87 | -1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 91.00 | 8.85 | 10.75 | 9.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.39 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 92.00 | 9.65 | 11.90 | 10.78 | 10.13 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.54 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 93.00 | 10.75 | 12.80 | 11.78 | 11.76 | +0.41 | +3.62% | 0.13 | 1 | 14 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 94.00 | 11.75 | 14.10 | 12.93 | 11.82 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 13.00 | 14.75 | 13.88 | 13.87 | +0.67 | +5.08% | 0.15 | 6 | 31 | 1.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 96.00 | 13.80 | 15.75 | 14.78 | 13.75 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 97.00 | 14.90 | 16.60 | 15.75 | 14.81 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.75 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 98.00 | 15.55 | 17.95 | 16.75 | 14.07 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 99.00 | 16.75 | 19.25 | 18.00 | 18.05 | +1.53 | +9.27% | 0.18 | 1 | 9 | 2.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 17.60 | 19.75 | 18.68 | 17.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 101.00 | 18.55 | 21.40 | 19.98 | 11.36 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 102.00 | 19.55 | 22.70 | 21.13 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 103.00 | 19.95 | 23.20 | 21.58 | 11.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 104.00 | 20.80 | 24.80 | 22.80 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 21.75 | 25.80 | 23.78 | 18.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 106.00 | 22.75 | 26.80 | 24.78 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 107.00 | 23.80 | 27.80 | 25.80 | 20.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 108.00 | 24.75 | 28.20 | 26.48 | 13.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 109.00 | 25.80 | 29.80 | 27.80 | 19.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 26.80 | 30.80 | 28.80 | 23.06 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 111.00 | 27.80 | 31.80 | 29.80 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:02 PM EST |
| 112.00 | 28.80 | 32.75 | 30.78 | 17.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:02 PM EST |
| 113.00 | 29.80 | 33.80 | 31.80 | 25.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 114.00 | 30.80 | 34.80 | 32.80 | % | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 31.80 | 35.80 | 33.80 | 21.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 116.00 | 32.80 | 36.80 | 34.80 | % | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 117.00 | 33.80 | 37.20 | 35.50 | % | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 118.00 | 34.80 | 38.80 | 36.80 | 30.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 119.00 | 35.80 | 39.80 | 37.80 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 120.00 | 36.80 | 40.65 | 38.73 | % | 0.32 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 121.00 | 37.80 | 41.80 | 39.80 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 122.00 | 38.80 | 42.80 | 40.80 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 123.00 | 39.80 | 43.80 | 41.80 | % | 0.34 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 124.00 | 40.80 | 44.80 | 42.80 | 23.62 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 41.80 | 45.80 | 43.80 | 38.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 126.00 | 42.80 | 46.80 | 44.80 | 29.07 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 127.00 | 43.80 | 47.80 | 45.80 | 44.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 128.00 | 44.80 | 48.80 | 46.80 | 45.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 129.00 | 45.80 | 49.20 | 47.50 | % | 0.37 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 46.80 | 50.20 | 48.50 | % | 0.37 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 131.00 | 47.80 | 51.20 | 49.50 | % | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 132.00 | 48.80 | 52.80 | 50.80 | 49.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 133.00 | 49.80 | 53.75 | 51.78 | 50.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 134.00 | 50.80 | 54.75 | 52.78 | % | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 51.80 | 55.20 | 53.50 | % | 0.40 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 136.00 | 52.80 | 56.80 | 54.80 | % | 0.40 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 137.00 | 53.80 | 57.80 | 55.80 | % | 0.41 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 138.00 | 54.80 | 58.80 | 56.80 | % | 0.41 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 139.00 | 55.80 | 59.80 | 57.80 | % | 0.42 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 56.80 | 60.80 | 58.80 | % | 0.42 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 141.00 | 57.80 | 61.80 | 59.80 | % | 0.42 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 142.00 | 58.80 | 62.80 | 60.80 | 59.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 143.00 | 59.80 | 63.80 | 61.80 | 60.71 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 144.00 | 60.80 | 64.80 | 62.80 | % | 0.44 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 61.80 | 65.80 | 63.80 | % | 0.44 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 146.00 | 62.80 | 66.80 | 64.80 | % | 0.44 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 147.00 | 63.80 | 67.80 | 65.80 | % | 0.45 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 66.80 | 70.45 | 68.63 | % | 0.46 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 71.80 | 75.80 | 73.80 | % | 0.48 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |