Options Chain for AIRBNB INC COM CL A (ABNB) - $134.20 as of 6/9/2026 7:10:51 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 | 74.55 | 78.10 | 76.33 | % | 1.39 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 60.00 | 69.60 | 73.10 | 71.35 | 75.00 | 0.00 | 0.00% | 1.19 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 64.60 | 68.15 | 66.38 | % | 1.02 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 70.00 | 59.80 | 63.15 | 61.48 | % | 0.88 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 54.50 | 57.90 | 56.20 | 60.35 | 0.00 | 0.00% | 0.75 | 0 | 40 | 2.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 49.90 | 53.10 | 51.50 | 55.47 | 0.00 | 0.00% | 0.64 | 0 | 52 | 2.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 44.65 | 48.15 | 46.40 | % | 0.55 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 39.60 | 42.95 | 41.28 | 45.84 | 0.00 | 0.00% | 0.46 | 0 | 67 | 1.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 34.80 | 37.90 | 36.35 | 40.87 | 0.00 | 0.00% | 0.38 | 0 | 45 | 1.63 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 29.90 | 32.90 | 31.40 | 36.20 | 0.00 | 0.00% | 0.31 | 0 | 56 | 1.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 24.85 | 27.95 | 26.40 | 29.24 | 0.00 | 0.00% | 0.25 | 0 | 80 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 20.20 | 22.65 | 21.43 | 22.73 | -1.13 | -4.74% | 0.19 | 2 | 112 | 0.98 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 15.55 | 17.75 | 16.65 | 17.43 | -2.04 | -10.48% | 0.14 | 1 | 185 | 0.82 | 0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 10.35 | 13.40 | 11.88 | 12.45 | -2.30 | -15.60% | 0.10 | 5 | 735 | 0.75 | 0.91 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 121.00 | 9.80 | 12.15 | 10.98 | % | 0.09 | 0 | 0 | 0.67 | 0.90 | 0.02 | -0.10 | 6/9/2026 4:00:01 PM EST | |||
| 122.00 | 8.95 | 11.40 | 10.18 | % | 0.08 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.11 | 6/9/2026 4:00:01 PM EST | |||
| 123.00 | 7.90 | 10.50 | 9.20 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | 0.85 | 0.03 | -0.12 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 124.00 | 7.05 | 9.65 | 8.35 | 10.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.82 | 0.03 | -0.14 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 6.25 | 9.10 | 7.68 | 10.53 | 0.00 | 0.00% | 0.06 | 0 | 615 | 0.65 | 0.79 | 0.03 | -0.15 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 126.00 | 5.55 | 7.90 | 6.73 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.75 | 0.04 | -0.16 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 127.00 | 5.75 | 6.35 | 6.05 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.72 | 0.04 | -0.17 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 128.00 | 4.25 | 5.80 | 5.03 | 5.85 | -1.60 | -21.48% | 0.04 | 4 | 1 | 0.36 | 0.68 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 129.00 | 4.35 | 5.05 | 4.70 | 7.70 | +0.46 | +6.36% | 0.04 | 5 | 39 | 0.41 | 0.63 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 3.75 | 4.35 | 4.05 | 4.50 | -2.84 | -38.70% | 0.03 | 54 | 1,494 | 0.40 | 0.58 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 131.00 | 3.20 | 3.90 | 3.55 | 6.01 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.40 | 0.54 | 0.05 | -0.18 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 132.00 | 2.86 | 3.05 | 2.96 | 3.20 | -2.20 | -40.75% | 0.02 | 1 | 22 | 0.39 | 0.49 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 133.00 | 2.47 | 2.65 | 2.56 | 3.08 | -1.52 | -33.05% | 0.02 | 34 | 35 | 0.40 | 0.44 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 134.00 | 2.06 | 2.27 | 2.17 | 2.56 | -1.62 | -38.76% | 0.02 | 5 | 96 | 0.39 | 0.39 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 1.69 | 1.81 | 1.75 | 1.57 | -1.83 | -53.83% | 0.01 | 44 | 1,138 | 0.39 | 0.34 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 136.00 | 1.37 | 1.56 | 1.47 | 1.76 | -1.54 | -46.67% | 0.01 | 68 | 452 | 0.39 | 0.30 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 137.00 | 1.06 | 1.22 | 1.14 | 1.10 | -1.36 | -55.29% | 0.01 | 27 | 336 | 0.38 | 0.26 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 138.00 | 0.70 | 1.05 | 0.88 | 0.85 | -1.36 | -61.54% | 0.01 | 71 | 107 | 0.37 | 0.22 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 139.00 | 0.55 | 1.04 | 0.80 | 2.09 | +0.16 | +8.29% | 0.01 | 1 | 34 | 0.39 | 0.19 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 0.54 | 0.91 | 0.73 | 0.62 | -0.88 | -58.67% | 0.01 | 79 | 2,615 | 0.41 | 0.16 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 141.00 | 0.34 | 1.15 | 0.75 | 1.43 | +0.11 | +8.34% | 0.01 | 1 | 17 | 0.43 | 0.13 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 142.00 | 0.27 | 0.88 | 0.58 | 0.66 | -0.54 | -45.00% | 0.00 | 4 | 71 | 0.42 | 0.11 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 143.00 | 0.20 | 0.77 | 0.49 | 0.85 | +0.06 | +7.60% | 0.00 | 1 | 196 | 0.42 | 0.09 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.52 | -73.24% | 0.00 | 8 | 31 | 0.49 | 0.07 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 0.51 | 0.33 | 0.24 | -0.40 | -62.50% | 0.00 | 54 | 2,340 | 0.43 | 0.06 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 0.53 | 0.27 | 0.25 | -0.22 | -46.81% | 0.00 | 2 | 29 | 0.52 | 0.05 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 0.33 | 0.17 | 0.19 | -0.35 | -64.82% | 0.00 | 4 | 261 | 0.48 | 0.04 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 148.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 149.00 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 150.00 | 0.08 | 0.24 | 0.16 | 0.13 | -0.12 | -48.00% | 0.00 | 379 | 2,767 | 0.47 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.57 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 68 | 1,632 | 0.50 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 0.04 | 0.16 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 112 | 1,281 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 764 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 383 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:01 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.03 | 1.02 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 3.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 408 | 2.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 31 | 2,568 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 2,207 | 0.55 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.01 | 0.26 | 0.14 | 0.14 | +0.08 | +133.34% | 0.00 | 7 | 1,675 | 0.44 | -0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 0.58 | 0.34 | 0.38 | +0.09 | +31.04% | 0.00 | 145 | 1,778 | 0.41 | -0.09 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 121.00 | 0.11 | 0.86 | 0.49 | 0.38 | -0.13 | -25.49% | 0.00 | 116 | 21 | 0.42 | -0.10 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 122.00 | 0.34 | 0.80 | 0.57 | 0.50 | +0.10 | +25.00% | 0.00 | 27 | 79 | 0.42 | -0.13 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 123.00 | 0.47 | 1.01 | 0.74 | 0.67 | +0.32 | +91.43% | 0.01 | 46 | 94 | 0.43 | -0.15 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 124.00 | 0.54 | 0.94 | 0.74 | 0.90 | +0.26 | +40.63% | 0.01 | 49 | 31 | 0.40 | -0.18 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 1.00 | 1.12 | 1.06 | 0.95 | +0.23 | +31.95% | 0.01 | 214 | 2,446 | 0.41 | -0.21 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 126.00 | 0.94 | 1.43 | 1.19 | 1.11 | +0.47 | +73.44% | 0.01 | 96 | 132 | 0.40 | -0.25 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 127.00 | 1.18 | 1.98 | 1.58 | 1.57 | +0.61 | +63.55% | 0.01 | 85 | 45 | 0.41 | -0.28 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 128.00 | 1.67 | 2.02 | 1.85 | 1.82 | +0.72 | +65.46% | 0.01 | 221 | 46 | 0.40 | -0.32 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 129.00 | 2.03 | 2.27 | 2.15 | 2.09 | +0.93 | +80.18% | 0.02 | 266 | 92 | 0.40 | -0.37 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 2.45 | 2.60 | 2.53 | 2.73 | +1.07 | +64.46% | 0.02 | 256 | 1,172 | 0.39 | -0.42 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 131.00 | 2.89 | 3.00 | 2.95 | 2.90 | +0.90 | +45.00% | 0.02 | 140 | 122 | 0.38 | -0.46 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 132.00 | 3.05 | 3.75 | 3.40 | 3.85 | +1.42 | +58.44% | 0.03 | 113 | 133 | 0.38 | -0.51 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 133.00 | 3.70 | 4.30 | 4.00 | 3.99 | +1.17 | +41.49% | 0.03 | 60 | 205 | 0.38 | -0.56 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 134.00 | 4.25 | 4.90 | 4.58 | 4.38 | +1.67 | +61.63% | 0.03 | 12 | 52 | 0.38 | -0.61 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 4.90 | 5.50 | 5.20 | 5.45 | +2.34 | +75.25% | 0.04 | 36 | 3,148 | 0.37 | -0.66 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 136.00 | 5.55 | 6.80 | 6.18 | 5.80 | +1.86 | +47.21% | 0.05 | 1 | 1 | 0.41 | -0.70 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 137.00 | 5.75 | 6.90 | 6.33 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | -0.74 | 0.04 | -0.15 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 138.00 | 6.35 | 8.25 | 7.30 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.51 | -0.78 | 0.04 | -0.14 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 139.00 | 6.95 | 9.40 | 8.18 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.56 | -0.81 | 0.03 | -0.12 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 7.60 | 10.30 | 8.95 | 8.50 | +1.85 | +27.82% | 0.06 | 5 | 1,283 | 0.58 | -0.84 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 141.00 | 8.70 | 11.25 | 9.98 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.87 | 0.03 | -0.10 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 142.00 | 9.60 | 12.25 | 10.93 | % | 0.08 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.09 | 6/9/2026 4:00:01 PM EST | |||
| 143.00 | 10.55 | 13.20 | 11.88 | 11.59 | % | 0.08 | 1 | 0 | 0.70 | -0.91 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 144.00 | 11.50 | 13.90 | 12.70 | % | 0.09 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.06 | 6/9/2026 4:00:01 PM EST | |||
| 145.00 | 12.70 | 15.10 | 13.90 | 10.79 | 0.00 | 0.00% | 0.10 | 0 | 481 | 0.76 | -0.94 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 146.00 | 13.30 | 16.45 | 14.88 | % | 0.10 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 147.00 | 14.35 | 17.30 | 15.83 | % | 0.11 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 148.00 | 15.30 | 18.00 | 16.65 | % | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 149.00 | 16.20 | 19.45 | 17.83 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 150.00 | 17.25 | 20.20 | 18.73 | 13.04 | 0.00 | 0.00% | 0.12 | 0 | 627 | 0.87 | -0.98 | 0.01 | -0.02 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 152.50 | 19.75 | 22.85 | 21.30 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 155.00 | 22.20 | 24.60 | 23.40 | % | 0.15 | 0 | 1 | 0.88 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 157.50 | 24.75 | 27.85 | 26.30 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 160.00 | 27.25 | 30.30 | 28.78 | 26.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 32.25 | 35.35 | 33.80 | 32.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 37.05 | 40.50 | 38.78 | 37.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 42.25 | 45.35 | 43.80 | 34.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 47.25 | 50.30 | 48.78 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 185.00 | 52.25 | 55.35 | 53.80 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 57.25 | 60.35 | 58.80 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 195.00 | 62.25 | 65.30 | 63.78 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 200.00 | 67.05 | 70.55 | 68.80 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 210.00 | 77.05 | 80.65 | 78.85 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |