Options Chain for ROBLOX CORP CL A (RBLX) - $133.74 as of 10/29/2025 9:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.95 | 59.85 | 58.40 | 55.43 | 0.00 | 0.00% | 0.78 | 0 | 24 | 5.43 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 52.00 | 55.55 | 53.78 | 51.24 | +4.32 | +9.21% | 0.67 | 2 | 49 | 4.96 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 47.05 | 50.00 | 48.53 | 46.32 | +0.72 | +1.58% | 0.57 | 2 | 89 | 3.92 | 0.99 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 87.00 | 45.10 | 48.15 | 46.63 | 46.90 | 0.00 | 0.00% | 0.54 | 0 | 22 | 3.90 | 0.99 | 0.00 | -0.12 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 88.00 | 44.10 | 47.65 | 45.88 | 45.91 | -0.04 | -0.09% | 0.52 | 74 | 3 | 4.31 | 0.99 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 89.00 | 43.15 | 46.30 | 44.73 | 45.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.26 | 0.98 | 0.00 | -0.16 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 42.15 | 45.00 | 43.58 | 43.32 | 0.00 | 0.00% | 0.48 | 0 | 92 | 4.09 | 0.98 | 0.00 | -0.19 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 91.00 | 41.20 | 44.35 | 42.78 | % | 0.47 | 0 | 0 | 4.10 | 0.98 | 0.00 | -0.23 | 10/29/2025 4:00:03 PM EST | |||
| 92.00 | 40.20 | 43.40 | 41.80 | 37.67 | 0.00 | 0.00% | 0.45 | 0 | 18 | 4.05 | 0.98 | 0.00 | -0.25 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 93.00 | 39.25 | 42.40 | 40.83 | 41.05 | +1.03 | +2.58% | 0.44 | 74 | 1 | 3.95 | 0.97 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 94.00 | 38.30 | 41.45 | 39.88 | 38.02 | -1.05 | -2.69% | 0.42 | 1 | 1 | 3.90 | 0.97 | 0.00 | -0.34 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 37.30 | 41.00 | 39.15 | 38.37 | +4.17 | +12.20% | 0.41 | 4 | 19 | 3.39 | 0.97 | 0.00 | -0.39 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 96.00 | 36.35 | 39.35 | 37.85 | 37.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.78 | 0.96 | 0.00 | -0.45 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 97.00 | 35.40 | 38.50 | 36.95 | 34.38 | -1.96 | -5.40% | 0.38 | 1 | 1 | 3.34 | 0.96 | 0.00 | -0.51 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 98.00 | 34.50 | 37.55 | 36.03 | 33.50 | % | 0.37 | 1 | 0 | 3.29 | 0.95 | 0.00 | -0.58 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 99.00 | 33.50 | 36.50 | 35.00 | % | 0.35 | 0 | 0 | 3.59 | 0.95 | 0.00 | -0.65 | 10/29/2025 4:00:03 PM EST | |||
| 100.00 | 33.25 | 34.75 | 34.00 | 34.70 | +3.02 | +9.54% | 0.34 | 84 | 34 | 2.99 | 0.94 | 0.00 | -0.73 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 101.00 | 31.70 | 34.85 | 33.28 | % | 0.33 | 0 | 0 | 3.47 | 0.94 | 0.00 | -0.82 | 10/29/2025 4:00:03 PM EST | |||
| 102.00 | 30.80 | 33.70 | 32.25 | % | 0.32 | 0 | 0 | 3.43 | 0.93 | 0.01 | -0.89 | 10/29/2025 4:00:03 PM EST | |||
| 103.00 | 30.35 | 32.35 | 31.35 | % | 0.30 | 0 | 0 | 3.16 | 0.92 | 0.01 | -0.96 | 10/29/2025 4:00:03 PM EST | |||
| 104.00 | 28.95 | 32.10 | 30.53 | % | 0.29 | 0 | 0 | 3.18 | 0.92 | 0.01 | -1.02 | 10/29/2025 4:00:03 PM EST | |||
| 105.00 | 28.05 | 31.20 | 29.63 | 30.62 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.14 | 0.91 | 0.01 | -1.09 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 106.00 | 27.50 | 30.25 | 28.88 | % | 0.27 | 0 | 0 | 3.00 | 0.90 | 0.01 | -1.16 | 10/29/2025 4:00:03 PM EST | |||
| 107.00 | 26.60 | 29.25 | 27.93 | 25.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.20 | 0.89 | 0.01 | -1.23 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 108.00 | 25.45 | 28.60 | 27.03 | % | 0.25 | 0 | 0 | 2.99 | 0.88 | 0.01 | -1.30 | 10/29/2025 4:00:03 PM EST | |||
| 109.00 | 24.60 | 27.65 | 26.13 | % | 0.24 | 0 | 0 | 2.15 | 0.87 | 0.01 | -1.37 | 10/29/2025 4:00:03 PM EST | |||
| 110.00 | 24.20 | 27.00 | 25.60 | 25.20 | +1.73 | +7.38% | 0.23 | 25 | 48 | 2.47 | 0.86 | 0.01 | -1.44 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 111.00 | 22.95 | 26.05 | 24.50 | 22.52 | -0.12 | -0.53% | 0.22 | 20 | 20 | 2.31 | 0.85 | 0.01 | -1.51 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 112.00 | 22.40 | 24.55 | 23.48 | % | 0.21 | 0 | 0 | 2.28 | 0.84 | 0.01 | -1.58 | 10/29/2025 4:00:03 PM EST | |||
| 113.00 | 21.70 | 23.90 | 22.80 | 23.00 | +2.75 | +13.58% | 0.20 | 4 | 26 | 2.36 | 0.83 | 0.01 | -1.64 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 114.00 | 20.85 | 23.35 | 22.10 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 23 | 2.38 | 0.82 | 0.01 | -1.71 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 20.05 | 22.25 | 21.15 | 21.57 | +2.57 | +13.53% | 0.18 | 2 | 21 | 2.34 | 0.81 | 0.01 | -1.78 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 116.00 | 19.40 | 21.50 | 20.45 | 17.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.37 | 0.80 | 0.01 | -1.84 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 117.00 | 18.75 | 21.00 | 19.88 | 19.85 | +0.41 | +2.11% | 0.17 | 1 | 1 | 2.44 | 0.79 | 0.01 | -1.90 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 118.00 | 18.20 | 20.15 | 19.18 | 18.80 | +3.60 | +23.69% | 0.16 | 1 | 26 | 2.46 | 0.77 | 0.01 | -1.96 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 119.00 | 17.35 | 19.40 | 18.38 | 15.69 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.43 | 0.76 | 0.01 | -2.02 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 16.35 | 18.65 | 17.50 | 17.46 | +2.11 | +13.75% | 0.15 | 4 | 69 | 2.38 | 0.75 | 0.01 | -2.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 121.00 | 16.00 | 18.10 | 17.05 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.45 | 0.73 | 0.01 | -2.12 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 122.00 | 15.15 | 16.85 | 16.00 | 16.70 | +3.30 | +24.63% | 0.13 | 3 | 26 | 2.33 | 0.72 | 0.01 | -2.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 123.00 | 14.70 | 17.55 | 16.13 | 15.30 | +0.30 | +2.00% | 0.13 | 14 | 41 | 2.57 | 0.70 | 0.01 | -2.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 124.00 | 13.90 | 15.90 | 14.90 | 15.32 | +2.07 | +15.63% | 0.12 | 13 | 52 | 2.40 | 0.69 | 0.01 | -2.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 13.00 | 15.10 | 14.05 | 14.30 | +2.55 | +21.71% | 0.11 | 20 | 139 | 2.34 | 0.67 | 0.01 | -2.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 126.00 | 12.70 | 15.40 | 14.05 | 14.00 | +0.50 | +3.71% | 0.11 | 4 | 132 | 2.51 | 0.66 | 0.01 | -2.34 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 127.00 | 12.65 | 13.55 | 13.10 | 13.32 | +0.37 | +2.86% | 0.10 | 16 | 139 | 2.41 | 0.64 | 0.01 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 128.00 | 11.85 | 13.50 | 12.68 | 12.80 | +1.29 | +11.21% | 0.10 | 1 | 85 | 2.45 | 0.63 | 0.02 | -2.40 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 129.00 | 11.05 | 13.65 | 12.35 | 12.39 | +1.64 | +15.26% | 0.10 | 17 | 117 | 2.51 | 0.61 | 0.02 | -2.42 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 10.95 | 13.50 | 12.23 | 12.21 | +1.48 | +13.80% | 0.09 | 415 | 490 | 2.61 | 0.60 | 0.02 | -2.44 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 131.00 | 10.20 | 12.30 | 11.25 | 11.28 | +1.44 | +14.64% | 0.09 | 56 | 215 | 2.50 | 0.58 | 0.02 | -2.46 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 132.00 | 10.45 | 10.85 | 10.65 | 10.65 | +0.65 | +6.50% | 0.08 | 155 | 237 | 2.47 | 0.57 | 0.02 | -2.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 133.00 | 10.00 | 10.45 | 10.23 | 10.15 | +1.35 | +15.35% | 0.08 | 567 | 200 | 2.48 | 0.55 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 134.00 | 9.20 | 10.05 | 9.63 | 9.70 | +0.70 | +7.78% | 0.07 | 850 | 1,635 | 2.45 | 0.53 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 9.05 | 9.50 | 9.28 | 8.91 | +0.15 | +1.72% | 0.07 | 2,323 | 9,117 | 2.48 | 0.52 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 136.00 | 8.40 | 10.30 | 9.35 | 9.04 | +1.44 | +18.95% | 0.07 | 58 | 1,027 | 2.61 | 0.50 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 137.00 | 7.40 | 9.10 | 8.25 | 8.39 | +0.64 | +8.26% | 0.06 | 209 | 1,355 | 2.43 | 0.49 | 0.02 | -2.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 138.00 | 6.95 | 9.25 | 8.10 | 8.04 | +1.02 | +14.53% | 0.06 | 35 | 1,467 | 2.50 | 0.47 | 0.02 | -2.46 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 139.00 | 6.60 | 8.45 | 7.53 | 7.50 | +0.55 | +7.92% | 0.05 | 99 | 1,342 | 2.45 | 0.46 | 0.02 | -2.44 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 6.85 | 7.25 | 7.05 | 6.90 | +0.30 | +4.55% | 0.05 | 6,773 | 3,714 | 2.43 | 0.44 | 0.02 | -2.42 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 141.00 | 5.90 | 7.30 | 6.60 | 6.93 | +0.78 | +12.69% | 0.05 | 21 | 178 | 2.40 | 0.42 | 0.02 | -2.40 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 142.00 | 6.20 | 6.70 | 6.45 | 6.20 | +0.80 | +14.82% | 0.05 | 183 | 1,799 | 2.45 | 0.41 | 0.02 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 143.00 | 4.95 | 7.20 | 6.08 | 6.16 | +0.47 | +8.26% | 0.04 | 102 | 113 | 2.44 | 0.39 | 0.02 | -2.34 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 144.00 | 5.30 | 5.70 | 5.50 | 5.65 | +0.48 | +9.29% | 0.04 | 27 | 65 | 2.37 | 0.38 | 0.02 | -2.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 5.00 | 5.45 | 5.23 | 5.15 | +0.44 | +9.35% | 0.04 | 317 | 2,968 | 2.38 | 0.36 | 0.02 | -2.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 146.00 | 4.55 | 5.20 | 4.88 | 5.00 | +0.70 | +16.28% | 0.03 | 75 | 125 | 2.36 | 0.35 | 0.02 | -2.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 147.00 | 4.35 | 5.10 | 4.73 | 4.55 | +0.30 | +7.06% | 0.03 | 411 | 1,284 | 2.40 | 0.34 | 0.01 | -2.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 148.00 | 3.95 | 4.75 | 4.35 | 4.37 | +0.52 | +13.51% | 0.03 | 285 | 231 | 2.37 | 0.32 | 0.01 | -2.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 149.00 | 3.60 | 4.30 | 3.95 | 3.97 | +0.27 | +7.30% | 0.03 | 19 | 1,687 | 2.32 | 0.31 | 0.01 | -2.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 3.45 | 3.90 | 3.68 | 3.45 | -0.10 | -2.82% | 0.02 | 641 | 878 | 2.31 | 0.29 | 0.01 | -2.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 152.50 | 2.40 | 3.90 | 3.15 | 2.98 | +0.10 | +3.48% | 0.02 | 208 | 303 | 2.31 | 0.26 | 0.01 | -1.93 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 2.50 | 2.68 | 2.59 | 2.53 | +0.28 | +12.45% | 0.02 | 4,120 | 3,546 | 2.28 | 0.23 | 0.01 | -1.80 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 157.50 | 1.96 | 2.28 | 2.12 | 2.18 | +0.18 | +9.00% | 0.01 | 195 | 1,717 | 2.25 | 0.20 | 0.01 | -1.66 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 1.54 | 1.80 | 1.67 | 1.66 | +0.04 | +2.47% | 0.01 | 737 | 866 | 2.21 | 0.18 | 0.01 | -1.52 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 162.50 | 1.15 | 1.52 | 1.34 | 1.32 | 0.00 | 0.00% | 0.01 | 67 | 37 | 2.18 | 0.16 | 0.01 | -1.38 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 1.02 | 1.23 | 1.13 | 1.05 | +0.02 | +1.95% | 0.01 | 560 | 4,390 | 2.19 | 0.13 | 0.01 | -1.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 167.50 | 0.81 | 1.02 | 0.92 | 0.90 | -0.01 | -1.10% | 0.01 | 94 | 30 | 2.18 | 0.12 | 0.01 | -1.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 0.62 | 0.72 | 0.67 | 0.70 | -0.04 | -5.41% | 0.00 | 347 | 467 | 2.12 | 0.10 | 0.01 | -1.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 172.50 | 0.51 | 0.60 | 0.56 | 0.54 | +0.08 | +17.40% | 0.00 | 129 | 13 | 2.14 | 0.09 | 0.01 | -0.83 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 0.25 | 0.49 | 0.37 | 0.39 | +0.05 | +14.71% | 0.00 | 1,109 | 982 | 2.05 | 0.07 | 0.01 | -0.68 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 177.50 | 0.15 | 0.44 | 0.30 | 0.34 | +0.07 | +25.93% | 0.00 | 53 | 15 | 2.03 | 0.06 | 0.01 | -0.56 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.09 | +42.86% | 0.00 | 988 | 759 | 2.14 | 0.05 | 0.00 | -0.46 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 213 | 41 | 2.11 | 0.04 | 0.00 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 190.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 63 | 36 | 2.09 | 0.03 | 0.00 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 65 | 2.03 | 0.02 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 134 | 266 | 2.12 | 0.01 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 513 | 803 | 2.88 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 146 | 272 | 3.02 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 284 | 247 | 2.84 | -0.01 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.99 | -0.01 | 0.00 | -0.12 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.15 | -37.50% | 0.00 | 16 | 26 | 2.98 | -0.01 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 89.00 | 0.09 | 0.31 | 0.20 | 0.22 | -0.32 | -59.26% | 0.00 | 5 | 34 | 2.74 | -0.02 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.18 | 0.28 | 0.23 | 0.23 | -0.13 | -36.12% | 0.00 | 125 | 263 | 2.77 | -0.02 | 0.00 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 91.00 | 0.08 | 0.35 | 0.22 | 0.21 | -0.18 | -46.16% | 0.00 | 3 | 7 | 2.45 | -0.02 | 0.00 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.14 | -0.02 | 0.00 | -0.25 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 93.00 | 0.26 | 0.39 | 0.33 | 0.32 | -0.36 | -52.95% | 0.00 | 45 | 49 | 2.73 | -0.03 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 94.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.03 | +8.34% | 0.00 | 63 | 12 | 2.74 | -0.03 | 0.00 | -0.34 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.43 | 0.44 | 0.44 | 0.43 | +0.01 | +2.39% | 0.00 | 1,714 | 334 | 2.75 | -0.03 | 0.00 | -0.39 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 96.00 | 0.27 | 0.62 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.67 | -0.04 | 0.00 | -0.45 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 97.00 | 0.43 | 0.49 | 0.46 | 0.48 | -0.30 | -38.47% | 0.00 | 187 | 3 | 2.64 | -0.04 | 0.00 | -0.51 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 98.00 | 0.47 | 0.55 | 0.51 | 0.50 | +0.02 | +4.17% | 0.01 | 31 | 13 | 2.63 | -0.05 | 0.00 | -0.58 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 99.00 | 0.47 | 0.65 | 0.56 | 0.61 | -0.09 | -12.86% | 0.01 | 12 | 18 | 2.60 | -0.05 | 0.00 | -0.65 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.59 | 0.66 | 0.63 | 0.63 | -0.12 | -16.00% | 0.01 | 1,437 | 1,001 | 2.60 | -0.06 | 0.00 | -0.73 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 101.00 | 0.64 | 0.82 | 0.73 | 0.73 | -0.09 | -10.98% | 0.01 | 22 | 17 | 2.62 | -0.06 | 0.00 | -0.82 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 102.00 | 0.67 | 0.93 | 0.80 | 0.77 | -0.08 | -9.42% | 0.01 | 54 | 39 | 2.60 | -0.07 | 0.01 | -0.89 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 103.00 | 0.75 | 1.06 | 0.91 | 0.87 | -0.10 | -10.31% | 0.01 | 45 | 14 | 2.60 | -0.08 | 0.01 | -0.96 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 104.00 | 0.86 | 0.97 | 0.92 | 0.95 | +0.12 | +14.46% | 0.01 | 218 | 17 | 2.54 | -0.08 | 0.01 | -1.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 0.81 | 1.02 | 0.92 | 0.93 | -0.23 | -19.83% | 0.01 | 1,018 | 689 | 2.47 | -0.09 | 0.01 | -1.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 106.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.18 | -13.85% | 0.01 | 48 | 58 | 2.51 | -0.10 | 0.01 | -1.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 107.00 | 1.09 | 1.45 | 1.27 | 1.29 | -0.06 | -4.45% | 0.01 | 65 | 134 | 2.53 | -0.11 | 0.01 | -1.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 108.00 | 1.16 | 1.48 | 1.32 | 1.38 | -0.27 | -16.37% | 0.01 | 99 | 14 | 2.48 | -0.12 | 0.01 | -1.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 109.00 | 1.38 | 1.51 | 1.45 | 1.50 | -0.25 | -14.29% | 0.01 | 30 | 66 | 2.47 | -0.13 | 0.01 | -1.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.25 | -13.52% | 0.01 | 1,430 | 830 | 2.48 | -0.14 | 0.01 | -1.44 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 111.00 | 1.66 | 1.85 | 1.76 | 1.76 | -0.30 | -14.57% | 0.02 | 110 | 36 | 2.47 | -0.15 | 0.01 | -1.51 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 112.00 | 1.77 | 2.04 | 1.91 | 1.97 | -0.39 | -16.53% | 0.02 | 1,065 | 405 | 2.45 | -0.16 | 0.01 | -1.58 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 113.00 | 2.01 | 2.26 | 2.14 | 2.12 | -0.46 | -17.83% | 0.02 | 131 | 196 | 2.47 | -0.17 | 0.01 | -1.64 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 114.00 | 2.11 | 2.53 | 2.32 | 2.64 | -0.09 | -3.30% | 0.02 | 68 | 203 | 2.45 | -0.18 | 0.01 | -1.71 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 2.34 | 2.65 | 2.50 | 2.50 | -0.45 | -15.26% | 0.02 | 1,036 | 1,860 | 2.44 | -0.19 | 0.01 | -1.78 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 116.00 | 2.68 | 2.86 | 2.77 | 2.76 | -0.64 | -18.83% | 0.02 | 76 | 241 | 2.45 | -0.20 | 0.01 | -1.84 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 117.00 | 2.91 | 3.10 | 3.01 | 3.01 | -0.57 | -15.93% | 0.03 | 1,696 | 1,459 | 2.45 | -0.21 | 0.01 | -1.90 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 118.00 | 3.15 | 3.60 | 3.38 | 3.20 | -0.65 | -16.89% | 0.03 | 112 | 216 | 2.48 | -0.23 | 0.01 | -1.96 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 119.00 | 3.45 | 4.10 | 3.78 | 3.66 | -0.34 | -8.50% | 0.03 | 38 | 55 | 2.52 | -0.24 | 0.01 | -2.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 3.60 | 4.00 | 3.80 | 3.90 | -0.55 | -12.36% | 0.03 | 1,302 | 761 | 2.43 | -0.25 | 0.01 | -2.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 121.00 | 3.90 | 4.80 | 4.35 | 4.36 | -0.24 | -5.22% | 0.04 | 57 | 80 | 2.50 | -0.27 | 0.01 | -2.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 122.00 | 4.40 | 4.65 | 4.53 | 4.52 | -0.83 | -15.52% | 0.04 | 1,481 | 1,788 | 2.46 | -0.28 | 0.01 | -2.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 123.00 | 4.70 | 5.50 | 5.10 | 5.09 | -0.58 | -10.23% | 0.04 | 42 | 126 | 2.52 | -0.30 | 0.01 | -2.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 124.00 | 4.75 | 6.55 | 5.65 | 5.65 | -0.60 | -9.60% | 0.05 | 139 | 697 | 2.57 | -0.31 | 0.01 | -2.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.50 | -1.25 | -18.52% | 0.05 | 282 | 570 | 2.46 | -0.33 | 0.01 | -2.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 126.00 | 5.35 | 7.30 | 6.33 | 7.03 | +0.58 | +9.00% | 0.05 | 25 | 293 | 2.54 | -0.34 | 0.01 | -2.34 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 127.00 | 6.30 | 6.95 | 6.63 | 6.70 | -0.60 | -8.22% | 0.05 | 47 | 178 | 2.51 | -0.36 | 0.01 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 128.00 | 6.75 | 7.60 | 7.18 | 7.28 | -0.47 | -6.07% | 0.06 | 44 | 581 | 2.54 | -0.37 | 0.02 | -2.40 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 129.00 | 7.05 | 7.50 | 7.28 | 7.51 | -0.99 | -11.65% | 0.06 | 18 | 523 | 2.45 | -0.39 | 0.02 | -2.42 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 7.55 | 8.05 | 7.80 | 8.05 | -0.83 | -9.35% | 0.06 | 254 | 1,630 | 2.46 | -0.40 | 0.02 | -2.44 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 131.00 | 7.90 | 9.20 | 8.55 | 8.95 | -0.74 | -7.64% | 0.07 | 437 | 231 | 2.53 | -0.42 | 0.02 | -2.46 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 132.00 | 8.20 | 8.90 | 8.55 | 8.80 | -1.20 | -12.00% | 0.06 | 78 | 68 | 2.40 | -0.43 | 0.02 | -2.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 133.00 | 9.15 | 9.80 | 9.48 | 9.71 | -0.59 | -5.73% | 0.07 | 196 | 819 | 2.51 | -0.45 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 134.00 | 9.65 | 10.00 | 9.83 | 9.75 | -1.46 | -13.03% | 0.07 | 763 | 268 | 2.46 | -0.47 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 9.35 | 10.95 | 10.15 | 10.52 | -1.38 | -11.60% | 0.08 | 347 | 328 | 2.41 | -0.48 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 136.00 | 9.80 | 12.30 | 11.05 | 11.40 | -1.30 | -10.24% | 0.08 | 18 | 124 | 2.49 | -0.50 | 0.02 | -2.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 137.00 | 10.95 | 12.75 | 11.85 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 55 | 2.55 | -0.51 | 0.02 | -2.47 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 138.00 | 11.25 | 13.80 | 12.53 | 13.12 | 0.00 | 0.00% | 0.09 | 0 | 31 | 2.57 | -0.53 | 0.02 | -2.46 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 139.00 | 11.85 | 13.90 | 12.88 | 14.25 | 0.00 | 0.00% | 0.09 | 0 | 51 | 2.50 | -0.54 | 0.02 | -2.44 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 12.65 | 14.50 | 13.58 | 13.67 | -1.07 | -7.26% | 0.10 | 24 | 52 | 2.52 | -0.56 | 0.02 | -2.42 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 141.00 | 13.20 | 15.60 | 14.40 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.57 | -0.58 | 0.02 | -2.40 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 142.00 | 13.80 | 15.90 | 14.85 | 14.85 | +0.20 | +1.37% | 0.10 | 20 | 23 | 2.52 | -0.59 | 0.02 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 143.00 | 14.40 | 16.95 | 15.68 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.56 | -0.61 | 0.02 | -2.34 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 144.00 | 15.05 | 17.60 | 16.33 | 17.98 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.55 | -0.62 | 0.02 | -2.31 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 15.70 | 17.60 | 16.65 | 16.67 | +0.97 | +6.18% | 0.11 | 1 | 4 | 2.45 | -0.64 | 0.02 | -2.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 146.00 | 16.40 | 19.00 | 17.70 | 17.25 | -2.75 | -13.75% | 0.12 | 4 | 2 | 2.54 | -0.65 | 0.02 | -2.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 147.00 | 16.95 | 19.15 | 18.05 | % | 0.12 | 0 | 0 | 2.44 | -0.66 | 0.01 | -2.19 | 10/29/2025 4:00:03 PM EST | |||
| 148.00 | 17.85 | 20.35 | 19.10 | 19.00 | -0.22 | -1.15% | 0.13 | 9 | 2 | 2.53 | -0.68 | 0.01 | -2.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 149.00 | 18.55 | 20.50 | 19.53 | % | 0.13 | 0 | 0 | 2.44 | -0.69 | 0.01 | -2.10 | 10/29/2025 4:00:03 PM EST | |||
| 150.00 | 18.85 | 21.20 | 20.03 | 20.43 | -3.17 | -13.44% | 0.13 | 2 | 22 | 2.36 | -0.71 | 0.01 | -2.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 152.50 | 21.05 | 23.00 | 22.03 | % | 0.14 | 0 | 0 | 2.37 | -0.74 | 0.01 | -1.93 | 10/29/2025 4:00:03 PM EST | |||
| 155.00 | 22.80 | 25.00 | 23.90 | 23.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.31 | -0.77 | 0.01 | -1.80 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 157.50 | 24.80 | 27.40 | 26.10 | 28.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.33 | -0.80 | 0.01 | -1.66 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 27.35 | 29.20 | 28.28 | 28.50 | % | 0.18 | 2 | 0 | 2.35 | -0.82 | 0.01 | -1.52 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 162.50 | 29.05 | 31.35 | 30.20 | % | 0.19 | 0 | 0 | 2.21 | -0.84 | 0.01 | -1.38 | 10/29/2025 4:00:03 PM EST | |||
| 165.00 | 31.20 | 34.20 | 32.70 | % | 0.20 | 0 | 0 | 2.27 | -0.87 | 0.01 | -1.25 | 10/29/2025 4:00:03 PM EST | |||
| 167.50 | 33.95 | 36.15 | 35.05 | % | 0.21 | 0 | 0 | 3.00 | -0.88 | 0.01 | -1.12 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 36.40 | 38.25 | 37.33 | 39.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.90 | -0.90 | 0.01 | -1.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 172.50 | 38.25 | 41.15 | 39.70 | % | 0.23 | 0 | 0 | 3.08 | -0.91 | 0.01 | -0.83 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 40.55 | 43.55 | 42.05 | % | 0.24 | 0 | 0 | 3.13 | -0.93 | 0.01 | -0.68 | 10/29/2025 4:00:03 PM EST | |||
| 177.50 | 43.00 | 45.95 | 44.48 | % | 0.25 | 0 | 0 | 3.19 | -0.94 | 0.01 | -0.56 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 45.40 | 48.35 | 46.88 | % | 0.26 | 0 | 0 | 3.25 | -0.95 | 0.00 | -0.46 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 50.30 | 53.25 | 51.78 | % | 0.28 | 0 | 0 | 3.41 | -0.96 | 0.00 | -0.31 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 55.25 | 58.20 | 56.73 | % | 0.30 | 0 | 0 | 3.57 | -0.97 | 0.00 | -0.21 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 60.25 | 63.75 | 62.00 | % | 0.32 | 0 | 0 | 3.72 | -0.98 | 0.00 | -0.14 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 64.60 | 68.15 | 66.38 | % | 0.33 | 0 | 0 | 3.95 | -0.99 | 0.00 | -0.09 | 10/29/2025 4:00:03 PM EST |