Options Chain for AIRBNB INC COM CL A (ABNB) - $128.29 as of 12/15/2025 6:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.05 | 67.65 | 66.35 | % | 1.02 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 70.00 | 59.90 | 62.70 | 61.30 | 53.47 | 0.00 | 0.00% | 0.88 | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 55.00 | 58.95 | 56.98 | 55.18 | +7.63 | +16.05% | 0.76 | 2 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 50.00 | 53.80 | 51.90 | 50.19 | +1.09 | +2.22% | 0.65 | 2 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 45.05 | 48.00 | 46.53 | % | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 90.00 | 40.05 | 42.60 | 41.33 | 36.97 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 35.05 | 38.45 | 36.75 | 28.65 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 30.05 | 32.45 | 31.25 | 24.99 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 28.95 | 32.35 | 30.65 | % | 0.30 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 102.00 | 28.05 | 31.85 | 29.95 | 30.30 | % | 0.29 | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 103.00 | 26.90 | 30.65 | 28.78 | 29.39 | % | 0.28 | 1 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 104.00 | 25.95 | 29.45 | 27.70 | % | 0.27 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 105.00 | 25.45 | 27.75 | 26.60 | 24.81 | 0.00 | 0.00% | 0.25 | 0 | 56 | 1.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 23.95 | 27.65 | 25.80 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 107.00 | 22.95 | 26.40 | 24.68 | % | 0.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 108.00 | 21.95 | 25.40 | 23.68 | 23.20 | % | 0.22 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 109.00 | 20.95 | 24.90 | 22.93 | 22.29 | % | 0.21 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 110.00 | 19.95 | 23.95 | 21.95 | 20.34 | +1.13 | +5.89% | 0.20 | 1 | 39 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 18.95 | 22.35 | 20.65 | % | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 112.00 | 18.05 | 22.00 | 20.03 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 17.05 | 20.90 | 18.98 | 17.13 | % | 0.17 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 114.00 | 16.05 | 19.40 | 17.73 | 15.36 | +11.22 | +271.02% | 0.16 | 1 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 15.45 | 18.30 | 16.88 | 16.33 | +2.53 | +18.34% | 0.15 | 6 | 253 | 1.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 13.95 | 17.80 | 15.88 | 13.08 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 13.00 | 16.30 | 14.65 | 13.14 | +5.58 | +73.81% | 0.13 | 5 | 167 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 12.50 | 14.65 | 13.58 | 13.40 | +3.03 | +29.22% | 0.12 | 19 | 228 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 12.35 | 13.50 | 12.93 | 13.21 | +2.40 | +22.21% | 0.11 | 5 | 116 | 0.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 10.80 | 13.15 | 11.98 | 11.95 | +3.33 | +38.64% | 0.10 | 33 | 1,213 | 0.97 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 9.65 | 12.35 | 11.00 | 8.97 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.97 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 9.40 | 11.20 | 10.30 | 10.00 | +3.26 | +48.37% | 0.08 | 6 | 117 | 0.88 | 0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 8.15 | 10.20 | 9.18 | 8.60 | +2.13 | +32.93% | 0.07 | 6 | 155 | 0.82 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 6.65 | 8.50 | 7.58 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.56 | 0.96 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 6.20 | 8.30 | 7.25 | 6.90 | +2.41 | +53.68% | 0.06 | 47 | 2,392 | 0.73 | 0.93 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 5.75 | 7.40 | 6.58 | 4.15 | +0.45 | +12.17% | 0.05 | 1 | 67 | 0.69 | 0.90 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 4.25 | 5.70 | 4.98 | 4.56 | +1.51 | +49.51% | 0.04 | 1 | 81 | 0.46 | 0.86 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 3.40 | 5.20 | 4.30 | 4.20 | +2.05 | +95.35% | 0.03 | 38 | 139 | 0.52 | 0.81 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 3.50 | 3.90 | 3.70 | 3.65 | +1.87 | +105.06% | 0.03 | 62 | 93 | 0.35 | 0.74 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 2.83 | 3.10 | 2.97 | 2.92 | +1.62 | +124.62% | 0.02 | 308 | 4,549 | 0.34 | 0.67 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 2.20 | 2.49 | 2.35 | 2.41 | +1.28 | +113.28% | 0.02 | 105 | 1,198 | 0.33 | 0.59 | 0.09 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 1.70 | 1.80 | 1.75 | 1.75 | +1.04 | +146.48% | 0.01 | 75 | 90 | 0.32 | 0.50 | 0.09 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 1.19 | 1.33 | 1.26 | 1.30 | +0.80 | +160.00% | 0.01 | 61 | 934 | 0.31 | 0.41 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 0.87 | 1.03 | 0.95 | 0.99 | +0.65 | +191.18% | 0.01 | 135 | 1,154 | 0.33 | 0.33 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.62 | 0.68 | 0.65 | 0.64 | +0.36 | +128.58% | 0.00 | 420 | 1,400 | 0.32 | 0.25 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 0.38 | 0.58 | 0.48 | 0.35 | +0.16 | +84.22% | 0.00 | 67 | 63 | 0.33 | 0.19 | 0.06 | -0.16 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 0.23 | 0.41 | 0.32 | 0.28 | -0.03 | -9.68% | 0.00 | 28 | 1 | 0.33 | 0.13 | 0.05 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 0.13 | 0.43 | 0.28 | 0.21 | +0.07 | +50.00% | 0.00 | 16 | 0 | 0.35 | 0.09 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 0.64 | 0.32 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 10 | 0.51 | 0.06 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.03 | 0.17 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 186 | 1,070 | 0.33 | 0.04 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.15 | 0.08 | 0.03 | % | 0.00 | 1 | 0 | 0.41 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,214 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 21 | 216 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 661 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 68 | 1,645 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 102.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 104.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 463 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 31 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 27 | 2,737 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 297 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 1,923 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 61 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 15 | 143 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 224 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 49 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 257 | 3,073 | 0.45 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 0.21 | 0.11 | 0.15 | -0.26 | -63.42% | 0.00 | 4 | 31 | 0.55 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 0.04 | 0.19 | 0.12 | 0.13 | -0.16 | -55.18% | 0.00 | 12 | 410 | 0.43 | -0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 0.37 | 0.19 | 0.23 | -0.20 | -46.52% | 0.00 | 3 | 159 | 0.54 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 0.08 | 0.31 | 0.20 | 0.22 | -0.33 | -60.00% | 0.00 | 8 | 207 | 0.41 | -0.04 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.10 | 0.36 | 0.23 | 0.25 | -0.49 | -66.22% | 0.00 | 37 | 744 | 0.38 | -0.07 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 0.19 | 0.42 | 0.31 | 0.47 | -0.56 | -54.37% | 0.00 | 9 | 48 | 0.37 | -0.10 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 0.27 | 0.47 | 0.37 | 0.40 | -0.74 | -64.92% | 0.00 | 31 | 138 | 0.35 | -0.14 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 0.41 | 0.63 | 0.52 | 0.54 | -1.22 | -69.32% | 0.00 | 69 | 128 | 0.34 | -0.19 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 0.62 | 0.84 | 0.73 | 0.73 | -1.59 | -68.54% | 0.01 | 109 | 88 | 0.34 | -0.26 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.97 | 1.14 | 1.06 | 1.10 | -1.78 | -61.81% | 0.01 | 121 | 1,432 | 0.34 | -0.33 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 1.31 | 1.51 | 1.41 | 1.41 | -1.89 | -57.28% | 0.01 | 48 | 7 | 0.33 | -0.41 | 0.09 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 1.75 | 1.98 | 1.87 | 1.77 | % | 0.01 | 8 | 0 | 0.33 | -0.50 | 0.09 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 133.00 | 2.34 | 2.51 | 2.43 | 2.35 | % | 0.02 | 8 | 0 | 0.33 | -0.59 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 134.00 | 1.94 | 3.30 | 2.62 | 2.95 | % | 0.02 | 4 | 0 | 0.38 | -0.67 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 135.00 | 2.73 | 4.05 | 3.39 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.39 | -0.75 | 0.07 | -0.19 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 3.85 | 5.95 | 4.90 | % | 0.04 | 0 | 0 | 0.63 | -0.81 | 0.06 | -0.16 | 12/15/2025 3:59:57 PM EST | |||
| 137.00 | 4.10 | 7.35 | 5.73 | % | 0.04 | 0 | 0 | 0.78 | -0.87 | 0.05 | -0.12 | 12/15/2025 3:59:57 PM EST | |||
| 138.00 | 5.50 | 8.30 | 6.90 | % | 0.05 | 0 | 0 | 0.82 | -0.91 | 0.04 | -0.09 | 12/15/2025 3:59:57 PM EST | |||
| 139.00 | 5.30 | 8.65 | 6.98 | % | 0.05 | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.07 | 12/15/2025 3:59:57 PM EST | |||
| 140.00 | 6.15 | 10.10 | 8.13 | 11.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.89 | -0.96 | 0.02 | -0.05 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 7.80 | 11.05 | 9.43 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 12.60 | 15.05 | 13.83 | 28.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 17.50 | 20.00 | 18.75 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 21.25 | 25.05 | 23.15 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 26.35 | 30.05 | 28.20 | 37.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 32.35 | 35.00 | 33.68 | 45.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 37.45 | 40.00 | 38.73 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 175.00 | 41.25 | 45.05 | 43.15 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 180.00 | 46.25 | 50.05 | 48.15 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 185.00 | 52.30 | 55.05 | 53.68 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |