Options Chain for AIRBNB INC COM CL A (ABNB) - $120.15 as of 10/10/2025 2:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.90 | 63.45 | 62.18 | 75.48 | 0.00 | 0.00% | 1.13 | 0 | 91 | 3.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:58:55 PM EST |
| 60.00 | 55.85 | 58.55 | 57.20 | 65.75 | 0.00 | 0.00% | 0.95 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:58:55 PM EST |
| 65.00 | 51.10 | 53.45 | 52.28 | 69.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 45.90 | 48.55 | 47.23 | 56.42 | 0.00 | 0.00% | 0.67 | 0 | 37 | 2.74 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 40.85 | 43.45 | 42.15 | 46.75 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 36.05 | 38.40 | 37.23 | 42.52 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 30.85 | 33.40 | 32.13 | 39.30 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:55 PM EST |
| 90.00 | 26.25 | 28.55 | 27.40 | 30.90 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 95.00 | 21.05 | 23.55 | 22.30 | 24.32 | -1.08 | -4.26% | 0.23 | 1 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 100.00 | 15.90 | 18.45 | 17.18 | 16.50 | -4.50 | -21.43% | 0.17 | 40 | 41 | 1.09 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 102.00 | 14.30 | 16.50 | 15.40 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 103.00 | 12.90 | 15.50 | 14.20 | % | 0.14 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 104.00 | 11.95 | 14.50 | 13.23 | % | 0.13 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/10/2025 1:58:55 PM EST | |||
| 105.00 | 11.40 | 13.50 | 12.45 | 13.04 | -3.21 | -19.76% | 0.12 | 1 | 81 | 0.87 | 0.98 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 106.00 | 10.10 | 12.55 | 11.33 | % | 0.11 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.03 | 10/10/2025 1:58:55 PM EST | |||
| 107.00 | 9.40 | 11.60 | 10.50 | % | 0.10 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.05 | 10/10/2025 1:58:55 PM EST | |||
| 108.00 | 8.35 | 10.45 | 9.40 | 10.50 | % | 0.09 | 5 | 0 | 0.71 | 0.93 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST | |
| 109.00 | 7.60 | 9.65 | 8.63 | % | 0.08 | 0 | 0 | 0.70 | 0.90 | 0.03 | -0.09 | 10/10/2025 1:58:55 PM EST | |||
| 110.00 | 7.60 | 8.60 | 8.10 | 8.85 | -2.35 | -20.99% | 0.07 | 2 | 117 | 0.65 | 0.88 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 111.00 | 5.80 | 7.60 | 6.70 | 9.16 | % | 0.06 | 5 | 0 | 0.59 | 0.85 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST | |
| 112.00 | 5.10 | 6.85 | 5.98 | % | 0.05 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.12 | 10/10/2025 1:58:55 PM EST | |||
| 113.00 | 4.35 | 6.10 | 5.23 | 5.35 | -2.70 | -33.54% | 0.05 | 5 | 5 | 0.30 | 0.77 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 114.00 | 4.30 | 5.00 | 4.65 | 6.41 | -0.09 | -1.39% | 0.04 | 3 | 3 | 0.31 | 0.72 | 0.06 | -0.14 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 3.80 | 4.40 | 4.10 | 3.25 | -2.75 | -45.84% | 0.04 | 24 | 131 | 0.36 | 0.67 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 116.00 | 3.20 | 3.50 | 3.35 | 2.61 | -2.39 | -47.80% | 0.03 | 14 | 8 | 0.36 | 0.60 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 117.00 | 2.63 | 2.84 | 2.74 | 2.50 | -2.60 | -50.98% | 0.02 | 50 | 31 | 0.36 | 0.53 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 118.00 | 2.10 | 2.29 | 2.20 | 2.16 | -1.59 | -42.40% | 0.02 | 154 | 37 | 0.35 | 0.46 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 119.00 | 1.60 | 1.85 | 1.73 | 1.76 | -2.04 | -53.69% | 0.01 | 1,202 | 130 | 0.35 | 0.39 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 1.28 | 1.40 | 1.34 | 1.35 | -1.27 | -48.48% | 0.01 | 1,266 | 514 | 0.34 | 0.33 | 0.06 | -0.14 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 121.00 | 0.88 | 1.09 | 0.99 | 0.88 | -1.19 | -57.49% | 0.01 | 629 | 288 | 0.35 | 0.27 | 0.06 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 122.00 | 0.64 | 0.85 | 0.75 | 0.71 | -1.00 | -58.48% | 0.01 | 796 | 438 | 0.35 | 0.22 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 123.00 | 0.53 | 0.64 | 0.59 | 0.57 | -0.78 | -57.78% | 0.00 | 1,746 | 605 | 0.36 | 0.19 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 124.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.60 | -58.26% | 0.00 | 789 | 481 | 0.36 | 0.15 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 0.30 | 0.38 | 0.34 | 0.34 | -0.46 | -57.50% | 0.00 | 1,305 | 1,372 | 0.36 | 0.13 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 126.00 | 0.26 | 0.27 | 0.27 | 0.24 | -0.35 | -59.33% | 0.00 | 17 | 241 | 0.38 | 0.11 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 127.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.28 | -58.34% | 0.00 | 67 | 318 | 0.38 | 0.09 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 128.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.27 | -65.86% | 0.00 | 84 | 287 | 0.39 | 0.08 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 129.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.19 | -61.29% | 0.00 | 5 | 234 | 0.39 | 0.07 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 68 | 3,326 | 0.40 | 0.06 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 131.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 78 | 0.42 | 0.05 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 132.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.02 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 133.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.55 | 0.02 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 134.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 4,810 | 0.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 137.00 | 0.02 | 2.14 | 1.08 | 0.02 | -0.06 | -75.00% | 0.01 | 5 | 136 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 139.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 6 | 4,107 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 3,444 | 0.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,949 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,165 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,304 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,824 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 16 | 282 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 100.00 | 0.03 | 0.17 | 0.10 | 0.04 | -0.15 | -78.95% | 0.00 | 15 | 3,917 | 0.58 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 104.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 10/10/2025 1:58:55 PM EST | |||
| 105.00 | 0.06 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 32 | 3,170 | 0.45 | -0.02 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 106.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.03 | 10/10/2025 1:58:55 PM EST | |||
| 107.00 | 0.00 | 0.35 | 0.18 | 0.16 | % | 0.00 | 10 | 0 | 0.50 | -0.05 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST | |
| 108.00 | 0.00 | 0.33 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 10 | 112 | 0.46 | -0.07 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 109.00 | 0.17 | 0.38 | 0.28 | 0.27 | +0.17 | +170.00% | 0.00 | 1 | 5 | 0.40 | -0.10 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 110.00 | 0.24 | 0.36 | 0.30 | 0.30 | +0.15 | +100.00% | 0.00 | 408 | 3,813 | 0.40 | -0.12 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 111.00 | 0.35 | 0.52 | 0.44 | 0.44 | +0.25 | +131.58% | 0.00 | 28 | 20 | 0.39 | -0.15 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 112.00 | 0.48 | 0.55 | 0.52 | 0.58 | +0.31 | +114.82% | 0.00 | 260 | 14 | 0.38 | -0.18 | 0.04 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 113.00 | 0.63 | 0.70 | 0.67 | 1.00 | +0.64 | +177.78% | 0.01 | 48 | 134 | 0.37 | -0.23 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 114.00 | 0.83 | 0.96 | 0.90 | 0.96 | +0.48 | +100.00% | 0.01 | 98 | 34 | 0.37 | -0.28 | 0.06 | -0.14 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 1.06 | 1.21 | 1.14 | 1.36 | +0.76 | +126.67% | 0.01 | 615 | 1,723 | 0.36 | -0.33 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 116.00 | 1.40 | 1.53 | 1.47 | 1.65 | +0.80 | +94.12% | 0.01 | 153 | 301 | 0.35 | -0.40 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 117.00 | 1.78 | 1.92 | 1.85 | 2.17 | +1.12 | +106.67% | 0.02 | 167 | 302 | 0.34 | -0.47 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 118.00 | 2.21 | 2.37 | 2.29 | 2.72 | +1.43 | +110.86% | 0.02 | 218 | 191 | 0.35 | -0.54 | 0.07 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 119.00 | 2.72 | 2.91 | 2.82 | 3.04 | +1.31 | +75.73% | 0.02 | 173 | 367 | 0.35 | -0.61 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 3.35 | 3.60 | 3.48 | 3.50 | +1.29 | +58.38% | 0.03 | 336 | 2,008 | 0.35 | -0.67 | 0.06 | -0.14 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 121.00 | 4.00 | 4.50 | 4.25 | 4.53 | +1.85 | +69.03% | 0.04 | 62 | 288 | 0.37 | -0.73 | 0.06 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 122.00 | 4.75 | 5.45 | 5.10 | 5.23 | +1.93 | +58.49% | 0.04 | 40 | 301 | 0.43 | -0.78 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 123.00 | 5.10 | 7.30 | 6.20 | 6.20 | +2.12 | +51.97% | 0.05 | 6 | 138 | 0.56 | -0.81 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 124.00 | 6.15 | 8.05 | 7.10 | 7.10 | +2.38 | +50.43% | 0.06 | 3 | 153 | 0.57 | -0.85 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 7.30 | 8.90 | 8.10 | 8.62 | +3.19 | +58.75% | 0.06 | 55 | 1,504 | 0.62 | -0.87 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 126.00 | 7.95 | 9.85 | 8.90 | 8.51 | +2.91 | +51.97% | 0.07 | 39 | 53 | 0.61 | -0.89 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 127.00 | 8.80 | 11.35 | 10.08 | 7.10 | +0.53 | +8.07% | 0.08 | 7 | 57 | 0.74 | -0.91 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 128.00 | 9.85 | 11.95 | 10.90 | 10.90 | +3.45 | +46.31% | 0.09 | 4 | 48 | 0.69 | -0.92 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 129.00 | 10.90 | 12.85 | 11.88 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.93 | 0.02 | -0.07 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 12.05 | 13.95 | 13.00 | 12.46 | +2.54 | +25.61% | 0.10 | 7 | 1,677 | 0.86 | -0.94 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 131.00 | 12.80 | 14.90 | 13.85 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | -0.95 | 0.01 | -0.05 | 9/23/2025 | 10/10/2025 1:58:55 PM EST |
| 132.00 | 13.70 | 16.25 | 14.98 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.90 | -0.98 | 0.01 | -0.02 | 9/23/2025 | 10/10/2025 1:58:55 PM EST |
| 133.00 | 14.70 | 17.25 | 15.98 | 8.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 134.00 | 15.65 | 18.25 | 16.95 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 16.65 | 18.95 | 17.80 | 14.90 | +0.03 | +0.21% | 0.13 | 17 | 38 | 0.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 136.00 | 17.55 | 20.25 | 18.90 | 16.55 | % | 0.14 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST | |
| 137.00 | 18.70 | 21.15 | 19.93 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 138.00 | 19.75 | 21.90 | 20.83 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 139.00 | 20.55 | 23.15 | 21.85 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 21.50 | 24.25 | 22.88 | 19.55 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 26.65 | 28.80 | 27.73 | 24.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 31.65 | 33.80 | 32.73 | 29.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 36.85 | 39.25 | 38.05 | 35.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 41.60 | 43.80 | 42.70 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 165.00 | 46.75 | 49.05 | 47.90 | 29.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 10/10/2025 1:58:55 PM EST |
| 170.00 | 51.70 | 54.25 | 52.98 | 50.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:55 PM EST |
| 175.00 | 56.55 | 58.90 | 57.73 | 55.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 180.00 | 61.65 | 64.20 | 62.93 | 54.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 66.90 | 69.20 | 68.05 | 51.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 10/10/2025 1:58:55 PM EST |
| 190.00 | 71.75 | 74.10 | 72.93 | 70.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 195.00 | 76.65 | 79.10 | 77.88 | 75.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 200.00 | 81.70 | 84.20 | 82.95 | 79.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 210.00 | 91.65 | 94.20 | 92.93 | 91.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:58:55 PM EST |
| 220.00 | 101.65 | 104.20 | 102.93 | 99.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 111.55 | 114.20 | 112.88 | 108.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |