Options Chain for AIRBNB INC COM CL A (ABNB) - $150.64 as of 8/4/2026 10:11:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.75 | 76.45 | 75.10 | % | 1.00 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 80.00 | 68.70 | 71.70 | 70.20 | 71.48 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 85.00 | 63.75 | 66.45 | 65.10 | 66.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 90.00 | 58.05 | 61.90 | 59.98 | 64.14 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 95.00 | 53.50 | 57.00 | 55.25 | 59.16 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 100.00 | 48.80 | 51.50 | 50.15 | % | 0.50 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 105.00 | 43.60 | 46.55 | 45.08 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 110.00 | 38.10 | 41.95 | 40.03 | 41.77 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 115.00 | 33.10 | 36.95 | 35.03 | 36.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 120.00 | 28.15 | 32.20 | 30.18 | 31.83 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.82 | 0.99 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 121.00 | 27.15 | 31.00 | 29.08 | 30.29 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 122.00 | 26.85 | 29.55 | 28.20 | 29.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 123.00 | 25.20 | 29.05 | 27.13 | % | 0.22 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.07 | 8/3/2026 4:00:01 PM EST | |||
| 124.00 | 24.20 | 27.85 | 26.03 | % | 0.21 | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.09 | 8/3/2026 4:00:01 PM EST | |||
| 125.00 | 23.25 | 27.25 | 25.25 | 26.64 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.81 | 0.98 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 126.00 | 22.95 | 25.65 | 24.30 | 25.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.75 | 0.97 | 0.00 | -0.14 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 127.00 | 21.95 | 24.95 | 23.45 | 24.41 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.72 | 0.97 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 128.00 | 21.00 | 24.00 | 22.50 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.68 | 0.96 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 129.00 | 19.40 | 23.00 | 21.20 | 23.02 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.64 | 0.95 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 130.00 | 19.35 | 21.75 | 20.55 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.60 | 0.94 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 131.00 | 17.55 | 21.30 | 19.43 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.56 | 0.93 | 0.01 | -0.26 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 132.00 | 16.60 | 20.20 | 18.40 | 20.01 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.36 | 0.92 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 133.00 | 16.45 | 19.10 | 17.78 | 19.23 | 0.00 | 0.00% | 0.13 | 0 | 669 | 1.34 | 0.91 | 0.01 | -0.32 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 134.00 | 15.55 | 18.00 | 16.78 | 18.35 | 0.00 | 0.00% | 0.13 | 0 | 132 | 1.49 | 0.90 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 135.00 | 14.75 | 17.15 | 15.95 | 17.48 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.29 | 0.89 | 0.01 | -0.38 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 136.00 | 13.85 | 16.30 | 15.08 | % | 0.11 | 0 | 0 | 1.28 | 0.87 | 0.01 | -0.41 | 8/3/2026 4:00:01 PM EST | |||
| 137.00 | 13.00 | 15.65 | 14.33 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.18 | 0.85 | 0.02 | -0.44 | 7/23/2026 | 8/3/2026 4:00:01 PM EST |
| 138.00 | 12.20 | 14.90 | 13.55 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.90 | 0.83 | 0.02 | -0.48 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 139.00 | 11.45 | 13.85 | 12.65 | 14.02 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.19 | 0.82 | 0.02 | -0.51 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 140.00 | 10.70 | 13.10 | 11.90 | 13.09 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.94 | 0.80 | 0.02 | -0.54 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 141.00 | 9.90 | 12.35 | 11.13 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.94 | 0.77 | 0.02 | -0.57 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 142.00 | 9.15 | 11.65 | 10.40 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.85 | 0.75 | 0.02 | -0.60 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 143.00 | 8.45 | 10.85 | 9.65 | 13.09 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.94 | 0.73 | 0.02 | -0.62 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 144.00 | 8.45 | 9.95 | 9.20 | 10.58 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.05 | 0.70 | 0.02 | -0.65 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 145.00 | 7.70 | 9.20 | 8.45 | 9.33 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.81 | 0.68 | 0.02 | -0.67 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 146.00 | 7.05 | 9.05 | 8.05 | 8.96 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.96 | 0.65 | 0.03 | -0.69 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 147.00 | 5.90 | 8.50 | 7.20 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.93 | 0.62 | 0.03 | -0.70 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 148.00 | 6.05 | 7.55 | 6.80 | 7.68 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.93 | 0.60 | 0.03 | -0.72 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 149.00 | 5.50 | 7.00 | 6.25 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.04 | 0.57 | 0.03 | -0.73 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 150.00 | 5.05 | 6.35 | 5.70 | 5.75 | -0.30 | -4.96% | 0.04 | 1 | 905 | 0.90 | 0.54 | 0.03 | -0.73 | 8/4/2026 | 8/3/2026 4:00:01 PM EST |
| 152.50 | 3.15 | 5.40 | 4.28 | 4.40 | -0.61 | -12.18% | 0.03 | 1 | 311 | 0.89 | 0.47 | 0.03 | -0.73 | 8/4/2026 | 8/3/2026 4:00:01 PM EST |
| 155.00 | 2.55 | 4.05 | 3.30 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 704 | 0.87 | 0.40 | 0.03 | -0.71 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 157.50 | 1.30 | 3.15 | 2.23 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.87 | 0.34 | 0.03 | -0.67 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 160.00 | 1.17 | 3.25 | 2.21 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.87 | 0.28 | 0.02 | -0.61 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 162.50 | 0.08 | 2.00 | 1.04 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.76 | 0.22 | 0.02 | -0.54 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 165.00 | 0.70 | 2.00 | 1.35 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.86 | 0.17 | 0.02 | -0.47 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 167.50 | 0.36 | 1.55 | 0.96 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.75 | 0.13 | 0.02 | -0.39 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 170.00 | 0.05 | 0.88 | 0.47 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.84 | 0.10 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 172.50 | 0.10 | 2.51 | 1.31 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.92 | 0.08 | 0.01 | -0.26 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 175.00 | 0.08 | 1.00 | 0.54 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.86 | 0.06 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.04 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.03 | 0.03 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.01 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.03 | 8/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.43 | 0.72 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.80 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/3/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.92 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 2.04 | -0.01 | 0.00 | -0.04 | 8/3/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.06 | 8/3/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.25 | -0.01 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | -0.02 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 125.00 | 0.02 | 0.77 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.92 | -0.02 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | -0.03 | 0.00 | -0.14 | 8/3/2026 4:00:01 PM EST | |||
| 127.00 | 0.00 | 1.15 | 0.58 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | -0.03 | 0.00 | -0.17 | 7/28/2026 | 8/3/2026 4:00:01 PM EST |
| 128.00 | 0.04 | 0.79 | 0.42 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | -0.04 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 129.00 | 0.03 | 2.45 | 1.24 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | -0.05 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 130.00 | 0.09 | 0.91 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.92 | -0.06 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 131.00 | 0.11 | 0.86 | 0.49 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | -0.07 | 0.01 | -0.26 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 132.00 | 0.16 | 1.51 | 0.84 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.92 | -0.08 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 133.00 | 0.27 | 2.75 | 1.51 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.86 | -0.09 | 0.01 | -0.32 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 134.00 | 0.37 | 2.85 | 1.61 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.18 | -0.10 | 0.01 | -0.35 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 135.00 | 0.17 | 1.00 | 0.59 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.90 | -0.11 | 0.01 | -0.38 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 136.00 | 0.65 | 1.40 | 1.03 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.02 | -0.13 | 0.01 | -0.41 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 137.00 | 0.85 | 1.60 | 1.23 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | -0.15 | 0.02 | -0.44 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 138.00 | 0.60 | 2.13 | 1.37 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.78 | -0.17 | 0.02 | -0.48 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 139.00 | 0.30 | 2.95 | 1.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.97 | -0.18 | 0.02 | -0.51 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 140.00 | 1.39 | 3.05 | 2.22 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.89 | -0.20 | 0.02 | -0.54 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 141.00 | 0.80 | 3.05 | 1.93 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.81 | -0.23 | 0.02 | -0.57 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 142.00 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.02 | -0.25 | 0.02 | -0.60 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 143.00 | 2.05 | 3.55 | 2.80 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.92 | -0.27 | 0.02 | -0.62 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 144.00 | 2.40 | 3.70 | 3.05 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.80 | -0.30 | 0.02 | -0.65 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 145.00 | 2.91 | 4.70 | 3.81 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.89 | -0.32 | 0.02 | -0.67 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 146.00 | 3.15 | 4.55 | 3.85 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.81 | -0.35 | 0.03 | -0.69 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 147.00 | 3.70 | 4.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.88 | -0.38 | 0.03 | -0.70 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 148.00 | 4.15 | 5.35 | 4.75 | 4.08 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.02 | -0.40 | 0.03 | -0.72 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 149.00 | 4.50 | 5.70 | 5.10 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.91 | -0.43 | 0.03 | -0.73 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 150.00 | 4.80 | 5.95 | 5.38 | 5.41 | +0.56 | +11.55% | 0.04 | 31 | 581 | 0.89 | -0.46 | 0.03 | -0.73 | 8/4/2026 | 8/3/2026 4:00:01 PM EST |
| 152.50 | 5.65 | 8.25 | 6.95 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 165 | 0.88 | -0.53 | 0.03 | -0.73 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 155.00 | 7.70 | 9.00 | 8.35 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.91 | -0.60 | 0.03 | -0.71 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 157.50 | 9.20 | 10.70 | 9.95 | % | 0.06 | 0 | 0 | 0.91 | -0.66 | 0.03 | -0.67 | 8/3/2026 4:00:01 PM EST | |||
| 160.00 | 10.70 | 13.10 | 11.90 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.91 | -0.72 | 0.02 | -0.61 | 7/28/2026 | 8/3/2026 4:00:01 PM EST |
| 162.50 | 12.50 | 15.15 | 13.83 | % | 0.09 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.54 | 8/3/2026 4:00:01 PM EST | |||
| 165.00 | 14.60 | 17.25 | 15.93 | % | 0.10 | 0 | 0 | 1.09 | -0.83 | 0.02 | -0.47 | 8/3/2026 4:00:01 PM EST | |||
| 167.50 | 16.75 | 19.45 | 18.10 | % | 0.11 | 0 | 0 | 1.28 | -0.87 | 0.02 | -0.39 | 8/3/2026 4:00:01 PM EST | |||
| 170.00 | 19.10 | 21.75 | 20.43 | % | 0.12 | 0 | 0 | 1.15 | -0.90 | 0.01 | -0.33 | 8/3/2026 4:00:01 PM EST | |||
| 172.50 | 20.70 | 24.75 | 22.73 | % | 0.13 | 0 | 0 | 1.25 | -0.92 | 0.01 | -0.26 | 8/3/2026 4:00:01 PM EST | |||
| 175.00 | 23.55 | 26.55 | 25.05 | % | 0.14 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.21 | 8/3/2026 4:00:01 PM EST | |||
| 177.50 | 26.20 | 28.90 | 27.55 | % | 0.16 | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.16 | 8/3/2026 4:00:01 PM EST | |||
| 180.00 | 28.65 | 31.35 | 30.00 | % | 0.17 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.12 | 8/3/2026 4:00:01 PM EST | |||
| 182.50 | 30.90 | 33.90 | 32.40 | % | 0.18 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.09 | 8/3/2026 4:00:01 PM EST | |||
| 185.00 | 33.35 | 36.35 | 34.85 | % | 0.19 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.06 | 8/3/2026 4:00:01 PM EST | |||
| 190.00 | 38.05 | 42.00 | 40.03 | % | 0.21 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.03 | 8/3/2026 4:00:01 PM EST |