Options Chain for ROBLOX CORP CL A (RBLX) - $46.14 as of 5/22/2026 3:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 25.95 | 29.15 | 27.55 | 25.22 | 0.00 | 0.00% | 1.31 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 24.25 | 28.15 | 26.20 | % | 1.19 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 23.00 | 23.95 | 27.15 | 25.55 | % | 1.11 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 24.00 | 22.20 | 25.55 | 23.88 | % | 0.99 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 21.20 | 25.05 | 23.13 | % | 0.93 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 26.00 | 20.20 | 24.10 | 22.15 | % | 0.85 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 27.00 | 19.20 | 21.80 | 20.50 | % | 0.76 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 28.00 | 18.20 | 20.90 | 19.55 | % | 0.70 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 29.00 | 17.20 | 20.15 | 18.68 | % | 0.64 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 16.25 | 19.15 | 17.70 | % | 0.59 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 31.00 | 15.25 | 18.10 | 16.68 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 14.25 | 16.80 | 15.53 | 16.07 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 13.25 | 15.85 | 14.55 | % | 0.44 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 33.50 | 12.75 | 15.45 | 14.10 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 12.25 | 15.05 | 13.65 | % | 0.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.50 | 11.75 | 14.65 | 13.20 | % | 0.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 11.30 | 13.60 | 12.45 | 6.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 35.50 | 10.80 | 13.20 | 12.00 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 36.00 | 10.35 | 12.70 | 11.53 | % | 0.32 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 36.50 | 9.75 | 12.20 | 10.98 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 37.00 | 9.40 | 11.60 | 10.50 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 37.50 | 8.90 | 11.20 | 10.05 | 7.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 38.00 | 8.40 | 10.75 | 9.58 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 38.50 | 7.80 | 10.05 | 8.93 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 39.00 | 7.40 | 9.65 | 8.53 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 39.50 | 6.90 | 9.10 | 8.00 | % | 0.20 | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 40.00 | 6.45 | 8.75 | 7.60 | 6.28 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.20 | 0.99 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 40.50 | 6.35 | 8.15 | 7.25 | 7.24 | +1.93 | +36.35% | 0.18 | 3 | 1 | 1.06 | 0.98 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 41.00 | 6.05 | 7.65 | 6.85 | 6.78 | +1.14 | +20.22% | 0.17 | 3 | 22 | 1.00 | 0.98 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 41.50 | 5.45 | 7.25 | 6.35 | 5.77 | +0.62 | +12.04% | 0.15 | 1 | 5 | 1.02 | 0.96 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 42.00 | 5.65 | 6.70 | 6.18 | 6.10 | +1.60 | +35.56% | 0.15 | 24 | 37 | 0.93 | 0.95 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 42.50 | 4.60 | 6.20 | 5.40 | 4.26 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.87 | 0.94 | 0.03 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 43.00 | 4.65 | 5.75 | 5.20 | 5.25 | +1.85 | +54.42% | 0.12 | 46 | 309 | 0.85 | 0.92 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 43.50 | 4.15 | 5.55 | 4.85 | 4.76 | +1.66 | +53.55% | 0.11 | 49 | 137 | 0.96 | 0.90 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 44.00 | 3.80 | 4.75 | 4.28 | 4.26 | +1.27 | +42.48% | 0.10 | 56 | 326 | 0.73 | 0.87 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 44.50 | 3.85 | 4.60 | 4.23 | 3.97 | +1.13 | +39.79% | 0.10 | 43 | 103 | 0.62 | 0.85 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 3.35 | 3.95 | 3.65 | 3.41 | +1.14 | +50.22% | 0.08 | 93 | 236 | 0.53 | 0.81 | 0.07 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.50 | 3.00 | 3.55 | 3.28 | 2.99 | +0.88 | +41.71% | 0.07 | 161 | 331 | 0.56 | 0.78 | 0.07 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 46.00 | 2.75 | 2.95 | 2.85 | 2.70 | +0.70 | +35.00% | 0.06 | 158 | 902 | 0.55 | 0.74 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 46.50 | 2.43 | 2.75 | 2.59 | 2.50 | +1.05 | +72.42% | 0.06 | 89 | 95 | 0.58 | 0.69 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.00 | 2.11 | 2.34 | 2.23 | 2.28 | +0.99 | +76.75% | 0.05 | 142 | 196 | 0.57 | 0.65 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.50 | 1.88 | 2.00 | 1.94 | 2.04 | +0.86 | +72.89% | 0.04 | 820 | 216 | 0.57 | 0.60 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 48.00 | 1.62 | 1.72 | 1.67 | 1.61 | +0.45 | +38.80% | 0.03 | 775 | 358 | 0.57 | 0.55 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 48.50 | 1.38 | 1.48 | 1.43 | 1.41 | +0.58 | +69.88% | 0.03 | 169 | 102 | 0.57 | 0.50 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.00 | 1.17 | 1.27 | 1.22 | 1.23 | +0.50 | +68.50% | 0.02 | 1,150 | 910 | 0.57 | 0.44 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.50 | 0.98 | 1.08 | 1.03 | 1.00 | +0.44 | +78.58% | 0.02 | 127 | 167 | 0.58 | 0.40 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 0.83 | 1.00 | 0.92 | 0.83 | +0.37 | +80.44% | 0.02 | 1,487 | 2,074 | 0.60 | 0.35 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 51.00 | 0.57 | 0.64 | 0.61 | 0.60 | +0.22 | +57.90% | 0.01 | 631 | 253 | 0.59 | 0.27 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 52.00 | 0.38 | 0.45 | 0.42 | 0.44 | +0.16 | +57.15% | 0.01 | 446 | 143 | 0.59 | 0.20 | 0.07 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 53.00 | 0.25 | 0.33 | 0.29 | 0.30 | +0.11 | +57.90% | 0.01 | 239 | 383 | 0.61 | 0.14 | 0.06 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 54.00 | 0.16 | 0.24 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 26 | 153 | 0.62 | 0.10 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 0.06 | 0.21 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 228 | 388 | 0.62 | 0.07 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 56.00 | 0.01 | 0.14 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 95 | 0.58 | 0.05 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 55 | 0.86 | 0.03 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 58.00 | 0.01 | 0.36 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.10 | -71.43% | 0.01 | 1 | 34 | 1.37 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 287 | 0.77 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.57 | 0.29 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 1.13 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.93 | 0.47 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 1.18 | 0.59 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.88 | 0.44 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,250 | 3.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.57 | 0.79 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.73 | 0.87 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.33 | 0.67 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 33.50 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 272 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 163 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 93 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 38.50 | 0.01 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 61 | 76 | 0.87 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 170 | 1.00 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.17 | 0.09 | 0.15 | -0.17 | -53.13% | 0.00 | 1 | 28 | 0.97 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 365 | 646 | 0.71 | -0.01 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 22 | 36 | 0.78 | -0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.07 | -0.11 | -61.12% | 0.00 | 54 | 171 | 1.02 | -0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 41.50 | 0.02 | 0.21 | 0.12 | 0.08 | -0.16 | -66.67% | 0.00 | 21 | 61 | 0.67 | -0.04 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 42.00 | 0.10 | 0.23 | 0.17 | 0.09 | -0.16 | -64.00% | 0.00 | 176 | 222 | 0.71 | -0.05 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 42.50 | 0.01 | 0.27 | 0.14 | 0.13 | -0.22 | -62.86% | 0.00 | 64 | 89 | 0.59 | -0.06 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 43.00 | 0.12 | 0.20 | 0.16 | 0.18 | -0.24 | -57.15% | 0.00 | 300 | 238 | 0.62 | -0.08 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 43.50 | 0.13 | 0.37 | 0.25 | 0.22 | -0.29 | -56.87% | 0.01 | 7 | 62 | 0.64 | -0.10 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 44.00 | 0.19 | 0.34 | 0.27 | 0.26 | -0.37 | -58.73% | 0.01 | 111 | 364 | 0.61 | -0.13 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 44.50 | 0.23 | 0.41 | 0.32 | 0.33 | -0.47 | -58.75% | 0.01 | 18 | 51 | 0.59 | -0.15 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.57 | -57.00% | 0.01 | 1,382 | 1,356 | 0.60 | -0.19 | 0.07 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.50 | 0.48 | 0.57 | 0.53 | 0.56 | -0.74 | -56.93% | 0.01 | 12 | 142 | 0.59 | -0.22 | 0.07 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 46.00 | 0.65 | 0.71 | 0.68 | 0.66 | -0.94 | -58.75% | 0.01 | 1,325 | 1,120 | 0.60 | -0.26 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 46.50 | 0.77 | 0.87 | 0.82 | 0.86 | -0.93 | -51.96% | 0.02 | 297 | 87 | 0.59 | -0.31 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.00 | 0.83 | 1.05 | 0.94 | 1.06 | -1.02 | -49.04% | 0.02 | 242 | 618 | 0.57 | -0.35 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.50 | 1.08 | 1.27 | 1.18 | 1.16 | -1.25 | -51.87% | 0.02 | 869 | 34 | 0.58 | -0.40 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 48.00 | 1.34 | 1.48 | 1.41 | 1.42 | -1.11 | -43.88% | 0.03 | 599 | 60 | 0.58 | -0.45 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 48.50 | 1.56 | 1.74 | 1.65 | 1.74 | -1.27 | -42.20% | 0.03 | 44 | 13 | 0.58 | -0.50 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.00 | 1.94 | 2.04 | 1.99 | 1.94 | -1.51 | -43.77% | 0.04 | 54 | 29 | 0.58 | -0.56 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.50 | 2.13 | 2.35 | 2.24 | 2.34 | -1.06 | -31.18% | 0.05 | 3 | 2 | 0.58 | -0.60 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 2.46 | 2.76 | 2.61 | 2.70 | -1.10 | -28.95% | 0.05 | 26 | 150 | 0.59 | -0.65 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 51.00 | 3.20 | 3.50 | 3.35 | 3.30 | -2.65 | -44.54% | 0.07 | 28 | 58 | 0.60 | -0.73 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 52.00 | 3.90 | 5.35 | 4.63 | 7.29 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.79 | -0.80 | 0.07 | -0.08 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 53.00 | 4.70 | 6.30 | 5.50 | 11.42 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.24 | -0.86 | 0.06 | -0.07 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 54.00 | 5.50 | 7.25 | 6.38 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.32 | -0.90 | 0.04 | -0.05 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 6.40 | 7.70 | 7.05 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.17 | -0.93 | 0.03 | -0.04 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 56.00 | 7.45 | 8.95 | 8.20 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 90 | 1.38 | -0.95 | 0.02 | -0.03 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 57.00 | 8.35 | 10.10 | 9.23 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.54 | -0.97 | 0.02 | -0.02 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 58.00 | 9.50 | 11.10 | 10.30 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.63 | -0.98 | 0.01 | -0.01 | 4/27/2026 | 5/22/2026 4:00:04 PM EST |
| 59.00 | 10.45 | 12.80 | 11.63 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.04 | -0.99 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 11.35 | 13.80 | 12.58 | 16.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.12 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 61.00 | 12.45 | 14.05 | 13.25 | 16.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 62.00 | 13.25 | 15.75 | 14.50 | 19.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 63.00 | 14.45 | 16.10 | 15.28 | 16.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 64.00 | 15.30 | 17.75 | 16.53 | 16.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 16.35 | 18.75 | 17.55 | 23.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 66.00 | 17.45 | 19.80 | 18.63 | 12.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 67.00 | 18.30 | 20.80 | 19.55 | 13.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 68.00 | 19.30 | 21.80 | 20.55 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 69.00 | 20.30 | 22.75 | 21.53 | 14.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 21.30 | 23.75 | 22.53 | 15.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:04 PM EST |
| 71.00 | 22.30 | 24.75 | 23.53 | % | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 72.00 | 23.30 | 25.75 | 24.53 | % | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 73.00 | 24.15 | 26.75 | 25.45 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 74.00 | 25.20 | 27.75 | 26.48 | % | 0.36 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 75.00 | 26.25 | 28.75 | 27.50 | % | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 80.00 | 31.25 | 33.75 | 32.50 | 25.11 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 36.45 | 38.80 | 37.63 | % | 0.44 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 41.45 | 43.75 | 42.60 | % | 0.47 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 46.25 | 48.75 | 47.50 | % | 0.50 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |