Options Chain for AIRBNB INC COM CL A (ABNB) - $139.88 as of 5/6/2026 8:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.30 | 71.50 | 69.90 | 70.26 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 63.30 | 66.50 | 64.90 | 65.29 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 58.35 | 61.55 | 59.95 | 60.28 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 53.35 | 56.55 | 54.95 | 55.32 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 48.35 | 51.60 | 49.98 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 95.00 | 43.60 | 46.60 | 45.10 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 100.00 | 38.45 | 41.85 | 40.15 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 105.00 | 33.55 | 36.90 | 35.23 | % | 0.34 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 110.00 | 28.60 | 31.90 | 30.25 | % | 0.28 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 112.00 | 26.70 | 29.95 | 28.33 | 30.04 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.99 | 0.97 | 0.00 | -0.06 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 113.00 | 25.90 | 28.75 | 27.33 | % | 0.24 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 114.00 | 24.95 | 28.00 | 26.48 | % | 0.23 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 115.00 | 24.00 | 27.05 | 25.53 | % | 0.22 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 116.00 | 23.05 | 26.10 | 24.58 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.90 | 0.94 | 0.01 | -0.08 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 117.00 | 22.10 | 25.25 | 23.68 | 26.56 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 0.94 | 0.01 | -0.09 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 118.00 | 21.10 | 24.25 | 22.68 | 25.46 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.87 | 0.93 | 0.01 | -0.09 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 119.00 | 20.50 | 23.05 | 21.78 | % | 0.18 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.10 | 5/6/2026 3:59:59 PM EST | |||
| 120.00 | 19.25 | 22.35 | 20.80 | 23.39 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.82 | 0.91 | 0.01 | -0.11 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 121.00 | 18.70 | 20.85 | 19.78 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.72 | 0.89 | 0.01 | -0.12 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 122.00 | 17.95 | 20.30 | 19.13 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.88 | 0.01 | -0.12 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 123.00 | 17.15 | 19.75 | 18.45 | 21.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.53 | 0.87 | 0.01 | -0.13 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 124.00 | 16.00 | 18.85 | 17.43 | 19.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 0.85 | 0.01 | -0.14 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 15.20 | 18.10 | 16.65 | 19.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | 0.84 | 0.01 | -0.15 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 126.00 | 14.30 | 17.30 | 15.80 | 19.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.82 | 0.02 | -0.16 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 127.00 | 13.40 | 16.50 | 14.95 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.53 | 0.81 | 0.02 | -0.16 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 128.00 | 13.00 | 15.65 | 14.33 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.57 | 0.79 | 0.02 | -0.17 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 129.00 | 12.80 | 14.95 | 13.88 | 16.68 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.61 | 0.77 | 0.02 | -0.18 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 11.55 | 13.95 | 12.75 | 12.56 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.57 | 0.75 | 0.02 | -0.19 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 131.00 | 11.35 | 13.20 | 12.28 | 14.12 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.59 | 0.73 | 0.02 | -0.19 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 132.00 | 10.15 | 12.65 | 11.40 | 12.42 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.57 | 0.71 | 0.02 | -0.20 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 133.00 | 10.65 | 11.95 | 11.30 | 11.66 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.63 | 0.69 | 0.02 | -0.20 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 134.00 | 9.25 | 11.25 | 10.25 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.59 | 0.67 | 0.02 | -0.21 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 8.35 | 10.45 | 9.40 | 10.47 | -0.01 | -0.10% | 0.07 | 1 | 25 | 0.57 | 0.64 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 136.00 | 8.30 | 9.40 | 8.85 | 9.77 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.57 | 0.62 | 0.02 | -0.21 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 137.00 | 7.55 | 9.25 | 8.40 | 7.89 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.58 | 0.60 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 138.00 | 6.95 | 8.40 | 7.68 | 7.66 | +0.41 | +5.66% | 0.06 | 2 | 29 | 0.56 | 0.58 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 139.00 | 6.50 | 8.15 | 7.33 | 7.14 | +0.29 | +4.24% | 0.05 | 9 | 11 | 0.58 | 0.55 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 6.55 | 7.20 | 6.88 | 6.94 | +0.29 | +4.37% | 0.05 | 12 | 46 | 0.58 | 0.53 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 141.00 | 5.65 | 7.05 | 6.35 | 6.44 | -0.89 | -12.15% | 0.05 | 30 | 14 | 0.58 | 0.50 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 142.00 | 5.55 | 6.75 | 6.15 | 5.95 | +0.34 | +6.07% | 0.04 | 4 | 11 | 0.60 | 0.48 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 143.00 | 4.65 | 5.95 | 5.30 | 5.12 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.56 | 0.46 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 144.00 | 4.20 | 5.50 | 4.85 | 4.77 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.56 | 0.43 | 0.02 | -0.21 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 4.30 | 5.25 | 4.78 | 4.53 | -0.47 | -9.40% | 0.03 | 3 | 128 | 0.58 | 0.41 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 146.00 | 3.90 | 4.80 | 4.35 | 4.30 | +0.10 | +2.39% | 0.03 | 5 | 86 | 0.58 | 0.39 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 147.00 | 3.55 | 4.55 | 4.05 | 4.88 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.58 | 0.37 | 0.02 | -0.20 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 148.00 | 2.66 | 4.15 | 3.41 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.55 | 0.34 | 0.02 | -0.20 | 4/30/2026 | 5/6/2026 3:59:59 PM EST |
| 149.00 | 2.45 | 4.15 | 3.30 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.56 | 0.32 | 0.02 | -0.19 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 150.00 | 2.10 | 3.40 | 2.75 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.54 | 0.30 | 0.02 | -0.19 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 152.50 | 1.73 | 2.80 | 2.27 | 2.26 | 0.00 | 0.00% | 0.01 | 5 | 13 | 0.55 | 0.25 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 1.00 | 2.54 | 1.77 | 1.80 | -0.11 | -5.76% | 0.01 | 1 | 131 | 0.54 | 0.21 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 157.50 | 0.75 | 1.82 | 1.29 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.17 | 0.02 | -0.13 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 160.00 | 0.80 | 1.21 | 1.01 | 1.00 | -0.08 | -7.41% | 0.01 | 16 | 88 | 0.54 | 0.14 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 162.50 | 0.27 | 1.52 | 0.90 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.11 | 0.01 | -0.10 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.09 | 0.01 | -0.08 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.01 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 170.00 | 0.14 | 0.56 | 0.35 | 0.41 | +0.03 | +7.90% | 0.00 | 15 | 58 | 0.54 | 0.05 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.03 | 0.00 | -0.04 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.02 | 4/28/2026 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.86 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.71 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.87 | -0.02 | 0.00 | -0.05 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | -0.03 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 113.00 | 0.03 | 0.74 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.59 | -0.04 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 114.00 | 0.21 | 0.54 | 0.38 | 0.38 | -0.16 | -29.63% | 0.00 | 13 | 24 | 0.58 | -0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 0.36 | 0.70 | 0.53 | 0.53 | -0.10 | -15.88% | 0.00 | 208 | 303 | 0.61 | -0.05 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 116.00 | 0.05 | 0.91 | 0.48 | 0.48 | -0.24 | -33.34% | 0.00 | 2 | 260 | 0.56 | -0.06 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 117.00 | 0.11 | 1.19 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.06 | 0.01 | -0.09 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 118.00 | 0.05 | 1.55 | 0.80 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.07 | 0.01 | -0.09 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 119.00 | 0.42 | 1.39 | 0.91 | 0.89 | +0.07 | +8.54% | 0.01 | 180 | 252 | 0.62 | -0.08 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 0.60 | 1.22 | 0.91 | 0.90 | -0.15 | -14.29% | 0.01 | 5 | 41 | 0.61 | -0.09 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 121.00 | 0.50 | 1.75 | 1.13 | 0.92 | -0.18 | -16.37% | 0.01 | 1 | 9 | 0.61 | -0.11 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 122.00 | 0.50 | 1.89 | 1.20 | 1.03 | -0.20 | -16.26% | 0.01 | 2 | 15 | 0.60 | -0.12 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 123.00 | 0.38 | 1.90 | 1.14 | 1.05 | -0.27 | -20.46% | 0.01 | 1 | 13 | 0.56 | -0.13 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 124.00 | 0.50 | 1.87 | 1.19 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.15 | 0.01 | -0.14 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 1.14 | 2.00 | 1.57 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.59 | -0.16 | 0.01 | -0.15 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 126.00 | 1.34 | 2.24 | 1.79 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.59 | -0.18 | 0.02 | -0.16 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 127.00 | 0.94 | 2.60 | 1.77 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.55 | -0.19 | 0.02 | -0.16 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 128.00 | 0.94 | 2.54 | 1.74 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.52 | -0.21 | 0.02 | -0.17 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 129.00 | 2.03 | 2.87 | 2.45 | 2.56 | +0.02 | +0.79% | 0.02 | 163 | 78 | 0.58 | -0.23 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 2.30 | 3.25 | 2.78 | 2.39 | -0.76 | -24.13% | 0.02 | 20 | 78 | 0.59 | -0.25 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 131.00 | 2.49 | 3.50 | 3.00 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.58 | -0.27 | 0.02 | -0.19 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 132.00 | 2.06 | 3.95 | 3.01 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | -0.29 | 0.02 | -0.20 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 133.00 | 2.85 | 4.45 | 3.65 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.58 | -0.31 | 0.02 | -0.20 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 134.00 | 3.50 | 4.80 | 4.15 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.59 | -0.33 | 0.02 | -0.21 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 4.20 | 4.95 | 4.58 | 4.33 | -0.17 | -3.78% | 0.03 | 6 | 97 | 0.60 | -0.36 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 136.00 | 4.65 | 5.40 | 5.03 | 4.75 | +0.05 | +1.07% | 0.04 | 61 | 11 | 0.60 | -0.38 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 137.00 | 5.05 | 5.85 | 5.45 | 5.19 | -1.01 | -16.29% | 0.04 | 54 | 6 | 0.60 | -0.40 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 138.00 | 5.50 | 6.25 | 5.88 | 4.75 | -1.25 | -20.84% | 0.04 | 2 | 20 | 0.59 | -0.42 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 139.00 | 5.40 | 7.20 | 6.30 | 6.40 | % | 0.05 | 3 | 0 | 0.59 | -0.45 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 140.00 | 6.15 | 7.30 | 6.73 | 7.08 | +0.28 | +4.12% | 0.05 | 20 | 148 | 0.58 | -0.47 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 141.00 | 7.00 | 7.65 | 7.33 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.59 | -0.50 | 0.02 | -0.22 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 142.00 | 6.95 | 8.40 | 7.68 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.52 | 0.02 | -0.22 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 143.00 | 7.00 | 8.75 | 7.88 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | -0.54 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 144.00 | 8.20 | 9.45 | 8.83 | 7.00 | -2.13 | -23.33% | 0.06 | 1 | 4 | 0.57 | -0.57 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 8.80 | 10.35 | 9.58 | 9.82 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.59 | 0.02 | -0.21 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 146.00 | 8.75 | 10.75 | 9.75 | 10.37 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | -0.61 | 0.02 | -0.21 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 147.00 | 10.00 | 11.55 | 10.78 | 11.12 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | -0.63 | 0.02 | -0.20 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 148.00 | 10.50 | 12.35 | 11.43 | 12.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.66 | 0.02 | -0.20 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 149.00 | 10.75 | 12.95 | 11.85 | % | 0.08 | 0 | 0 | 0.53 | -0.68 | 0.02 | -0.19 | 5/6/2026 3:59:59 PM EST | |||
| 150.00 | 11.85 | 14.00 | 12.93 | % | 0.09 | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.19 | 5/6/2026 3:59:59 PM EST | |||
| 152.50 | 13.75 | 15.55 | 14.65 | % | 0.10 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.17 | 5/6/2026 3:59:59 PM EST | |||
| 155.00 | 15.35 | 17.80 | 16.58 | % | 0.11 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.15 | 5/6/2026 3:59:59 PM EST | |||
| 157.50 | 17.55 | 20.20 | 18.88 | % | 0.12 | 0 | 0 | 0.72 | -0.83 | 0.02 | -0.13 | 5/6/2026 3:59:59 PM EST | |||
| 160.00 | 19.55 | 22.55 | 21.05 | % | 0.13 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.12 | 5/6/2026 3:59:59 PM EST | |||
| 162.50 | 21.80 | 24.75 | 23.28 | % | 0.14 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.10 | 5/6/2026 3:59:59 PM EST | |||
| 165.00 | 24.05 | 26.95 | 25.50 | % | 0.15 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 167.50 | 26.70 | 29.50 | 28.10 | % | 0.17 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 170.00 | 28.95 | 31.90 | 30.43 | % | 0.18 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 172.50 | 31.35 | 34.30 | 32.83 | % | 0.19 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 175.00 | 33.40 | 36.95 | 35.18 | % | 0.20 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 177.50 | 36.20 | 39.05 | 37.63 | % | 0.21 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 180.00 | 38.65 | 41.90 | 40.28 | % | 0.22 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST |