Options Chain for AIRBNB INC COM CL A (ABNB) - $132.50 as of 8/1/2025 7:50:13 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 | 56.30 | 59.40 | 57.85 | % | 0.83 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 51.75 | 54.25 | 53.00 | % | 0.71 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 46.40 | 49.40 | 47.90 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 41.30 | 44.25 | 42.78 | % | 0.50 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 36.25 | 39.35 | 37.80 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 31.15 | 34.20 | 32.68 | % | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 26.75 | 28.90 | 27.83 | 34.68 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.41 | 0.99 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 21.25 | 24.75 | 23.00 | 27.89 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.37 | 0.97 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 17.35 | 18.65 | 18.00 | 18.44 | -9.51 | -34.03% | 0.16 | 5 | 4 | 0.82 | 0.93 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 111.00 | 15.55 | 19.20 | 17.38 | % | 0.16 | 0 | 0 | 1.19 | 0.92 | 0.01 | -0.17 | 8/1/2025 4:00:02 PM EST | |||
| 112.00 | 14.80 | 17.40 | 16.10 | % | 0.14 | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.19 | 8/1/2025 4:00:02 PM EST | |||
| 113.00 | 15.65 | 15.95 | 15.80 | % | 0.14 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.20 | 8/1/2025 4:00:02 PM EST | |||
| 114.00 | 14.75 | 15.10 | 14.93 | % | 0.13 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.22 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 14.00 | 14.20 | 14.10 | 13.60 | -5.65 | -29.36% | 0.12 | 13 | 8 | 0.74 | 0.86 | 0.02 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 116.00 | 13.10 | 13.35 | 13.23 | 23.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | 0.84 | 0.02 | -0.25 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 117.00 | 12.35 | 12.55 | 12.45 | 12.83 | -7.39 | -36.55% | 0.11 | 1 | 1 | 0.74 | 0.83 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 118.00 | 11.55 | 11.75 | 11.65 | 10.80 | -9.63 | -47.14% | 0.10 | 70 | 1 | 0.73 | 0.80 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 119.00 | 10.70 | 10.95 | 10.83 | % | 0.09 | 0 | 0 | 0.72 | 0.78 | 0.02 | -0.30 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 10.00 | 10.20 | 10.10 | 9.46 | -10.52 | -52.66% | 0.08 | 65 | 4 | 0.73 | 0.76 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 121.00 | 9.30 | 9.50 | 9.40 | % | 0.08 | 0 | 0 | 0.73 | 0.73 | 0.03 | -0.32 | 8/1/2025 4:00:02 PM EST | |||
| 122.00 | 8.60 | 8.80 | 8.70 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.73 | 0.71 | 0.03 | -0.34 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 123.00 | 7.95 | 8.10 | 8.03 | 8.00 | -7.10 | -47.02% | 0.07 | 1 | 2 | 0.72 | 0.68 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 124.00 | 7.30 | 7.50 | 7.40 | 7.35 | -3.85 | -34.38% | 0.06 | 20 | 21 | 0.72 | 0.65 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 6.70 | 6.90 | 6.80 | 6.37 | -4.78 | -42.87% | 0.05 | 1 | 13 | 0.72 | 0.62 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 126.00 | 6.10 | 6.30 | 6.20 | 6.05 | % | 0.05 | 3 | 0 | 0.72 | 0.59 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 127.00 | 5.55 | 5.75 | 5.65 | 5.66 | -3.99 | -41.35% | 0.04 | 22 | 2 | 0.71 | 0.56 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 128.00 | 5.10 | 5.20 | 5.15 | 5.13 | -10.79 | -67.78% | 0.04 | 97 | 12 | 0.71 | 0.53 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 129.00 | 4.60 | 4.75 | 4.68 | 4.62 | -4.58 | -49.79% | 0.04 | 43 | 22 | 0.71 | 0.49 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 4.15 | 4.25 | 4.20 | 4.20 | -2.94 | -41.18% | 0.03 | 52 | 21 | 0.71 | 0.46 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 131.00 | 3.70 | 3.85 | 3.78 | 3.41 | -3.12 | -47.78% | 0.03 | 12 | 6 | 0.71 | 0.43 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 132.00 | 3.30 | 3.45 | 3.38 | 3.15 | -2.68 | -45.97% | 0.03 | 2 | 1 | 0.70 | 0.40 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 133.00 | 2.96 | 3.10 | 3.03 | 2.81 | -2.39 | -45.97% | 0.02 | 17 | 41 | 0.70 | 0.37 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 134.00 | 2.63 | 2.78 | 2.71 | 2.75 | -2.42 | -46.81% | 0.02 | 141 | 83 | 0.70 | 0.34 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 2.33 | 2.41 | 2.37 | 2.32 | -2.08 | -47.28% | 0.02 | 813 | 168 | 0.70 | 0.31 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 136.00 | 2.05 | 2.15 | 2.10 | 1.95 | -1.97 | -50.26% | 0.02 | 33 | 105 | 0.70 | 0.29 | 0.03 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 137.00 | 1.82 | 1.91 | 1.87 | 1.69 | -1.86 | -52.40% | 0.01 | 72 | 80 | 0.70 | 0.26 | 0.03 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 138.00 | 1.61 | 1.68 | 1.65 | 1.55 | -1.90 | -55.08% | 0.01 | 46 | 125 | 0.70 | 0.24 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 139.00 | 1.41 | 1.50 | 1.46 | 1.35 | -1.57 | -53.77% | 0.01 | 37 | 1,225 | 0.70 | 0.22 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 1.24 | 1.32 | 1.28 | 1.25 | -1.23 | -49.60% | 0.01 | 156 | 200 | 0.70 | 0.20 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 141.00 | 1.10 | 1.16 | 1.13 | 1.10 | -1.44 | -56.70% | 0.01 | 38 | 155 | 0.70 | 0.18 | 0.02 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 142.00 | 0.81 | 1.18 | 1.00 | 1.00 | -1.25 | -55.56% | 0.01 | 132 | 1,057 | 0.70 | 0.16 | 0.02 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 143.00 | 0.84 | 0.92 | 0.88 | 0.90 | -0.97 | -51.88% | 0.01 | 646 | 91 | 0.71 | 0.14 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 144.00 | 0.50 | 0.83 | 0.67 | 0.81 | -0.83 | -50.61% | 0.00 | 45 | 154 | 0.67 | 0.13 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 0.65 | 0.73 | 0.69 | 0.60 | -0.84 | -58.34% | 0.00 | 133 | 1,394 | 0.72 | 0.11 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 146.00 | 0.57 | 0.66 | 0.62 | 0.56 | -0.72 | -56.25% | 0.00 | 90 | 58 | 0.72 | 0.10 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 147.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.70 | -57.38% | 0.00 | 26 | 199 | 0.72 | 0.09 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 148.00 | 0.44 | 0.51 | 0.48 | 0.47 | -0.57 | -54.81% | 0.00 | 21 | 368 | 0.73 | 0.08 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 149.00 | 0.37 | 0.46 | 0.42 | 0.44 | -0.44 | -50.00% | 0.00 | 66 | 1,019 | 0.73 | 0.07 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 0.32 | 0.43 | 0.38 | 0.36 | -0.40 | -52.64% | 0.00 | 67 | 843 | 0.73 | 0.06 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 0.87 | 0.44 | 0.27 | -0.31 | -53.45% | 0.00 | 44 | 169 | 0.98 | 0.04 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.67 | 0.34 | 0.26 | -0.20 | -43.48% | 0.00 | 3 | 165 | 0.97 | 0.03 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 0.22 | 0.11 | 0.16 | -0.21 | -56.76% | 0.00 | 3 | 63 | 0.82 | 0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 104 | 260 | 0.76 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 1.34 | 0.67 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 28 | 21 | 0.86 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 1.31 | 0.66 | 0.03 | -0.32 | -91.43% | 0.00 | 11 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.21 | +0.10 | +90.91% | 0.00 | 3 | 6 | 1.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 10 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 80.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | -0.01 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 0.08 | 0.38 | 0.23 | 0.27 | +0.14 | +107.70% | 0.00 | 66 | 6 | 0.81 | -0.03 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 0.38 | 0.48 | 0.43 | 0.56 | +0.36 | +180.00% | 0.00 | 331 | 351 | 0.77 | -0.07 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 111.00 | 0.35 | 0.61 | 0.48 | 0.59 | % | 0.00 | 124 | 0 | 0.77 | -0.08 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 112.00 | 0.50 | 0.62 | 0.56 | 0.73 | +0.59 | +421.43% | 0.01 | 68 | 3 | 0.75 | -0.09 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 113.00 | 0.59 | 0.74 | 0.67 | 0.85 | +0.51 | +150.00% | 0.01 | 16 | 1 | 0.74 | -0.11 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 114.00 | 0.72 | 0.91 | 0.82 | 0.96 | +0.48 | +100.00% | 0.01 | 25 | 59 | 0.76 | -0.12 | 0.02 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 0.93 | 1.05 | 0.99 | 1.14 | +0.63 | +123.53% | 0.01 | 138 | 201 | 0.76 | -0.14 | 0.02 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 116.00 | 1.04 | 1.21 | 1.13 | 1.38 | +0.68 | +97.15% | 0.01 | 223 | 22 | 0.75 | -0.16 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 117.00 | 1.25 | 1.41 | 1.33 | 1.45 | +0.66 | +83.55% | 0.01 | 33 | 28 | 0.75 | -0.17 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 118.00 | 1.37 | 1.60 | 1.49 | 1.60 | +0.61 | +61.62% | 0.01 | 1,110 | 56 | 0.74 | -0.20 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 119.00 | 1.65 | 1.80 | 1.73 | 1.85 | +0.73 | +65.18% | 0.01 | 57 | 113 | 0.74 | -0.22 | 0.02 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 1.94 | 2.04 | 1.99 | 1.99 | +0.77 | +63.12% | 0.02 | 385 | 257 | 0.74 | -0.24 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 121.00 | 2.22 | 2.32 | 2.27 | 2.26 | +0.93 | +69.93% | 0.02 | 26 | 22 | 0.75 | -0.27 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 122.00 | 2.53 | 2.63 | 2.58 | 2.60 | +0.95 | +57.58% | 0.02 | 177 | 88 | 0.74 | -0.29 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 123.00 | 2.86 | 2.98 | 2.92 | 3.20 | +1.23 | +62.44% | 0.02 | 80 | 63 | 0.74 | -0.32 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 124.00 | 3.20 | 3.30 | 3.25 | 3.50 | +1.35 | +62.80% | 0.03 | 117 | 912 | 0.73 | -0.35 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 3.60 | 3.70 | 3.65 | 3.65 | +1.27 | +53.37% | 0.03 | 84 | 287 | 0.73 | -0.38 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 126.00 | 3.95 | 4.15 | 4.05 | 4.36 | +1.62 | +59.13% | 0.03 | 199 | 67 | 0.73 | -0.41 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 127.00 | 4.45 | 4.60 | 4.53 | 4.55 | +1.40 | +44.45% | 0.04 | 124 | 38 | 0.72 | -0.44 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 128.00 | 4.95 | 5.10 | 5.03 | 5.39 | +2.14 | +65.85% | 0.04 | 1,088 | 50 | 0.72 | -0.47 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 129.00 | 5.45 | 5.65 | 5.55 | 5.83 | +2.43 | +71.48% | 0.04 | 15 | 56 | 0.72 | -0.51 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 6.00 | 6.20 | 6.10 | 6.55 | +2.65 | +67.95% | 0.05 | 83 | 301 | 0.72 | -0.54 | 0.03 | -0.37 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 131.00 | 6.60 | 6.75 | 6.68 | 7.02 | +3.12 | +80.00% | 0.05 | 12 | 36 | 0.72 | -0.57 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 132.00 | 7.15 | 7.35 | 7.25 | 7.25 | +2.40 | +49.49% | 0.05 | 147 | 196 | 0.71 | -0.60 | 0.03 | -0.36 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 133.00 | 7.80 | 8.00 | 7.90 | 8.40 | +2.65 | +46.09% | 0.06 | 30 | 124 | 0.71 | -0.63 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 134.00 | 8.50 | 8.70 | 8.60 | 9.13 | +3.03 | +49.68% | 0.06 | 23 | 291 | 0.72 | -0.66 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 9.20 | 9.35 | 9.28 | 9.80 | +3.18 | +48.04% | 0.07 | 102 | 1,644 | 0.71 | -0.69 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 136.00 | 9.90 | 10.10 | 10.00 | 9.58 | +2.39 | +33.25% | 0.07 | 2 | 87 | 0.71 | -0.71 | 0.03 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 137.00 | 10.65 | 10.90 | 10.78 | 11.10 | +4.65 | +72.10% | 0.08 | 12 | 142 | 0.71 | -0.74 | 0.03 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 138.00 | 11.45 | 11.70 | 11.58 | 12.30 | +4.75 | +62.92% | 0.08 | 38 | 281 | 0.72 | -0.76 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 139.00 | 12.25 | 12.50 | 12.38 | 12.95 | +5.05 | +63.93% | 0.09 | 38 | 88 | 0.72 | -0.78 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 13.10 | 13.35 | 13.23 | 13.95 | +4.95 | +55.00% | 0.09 | 86 | 166 | 0.72 | -0.80 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 141.00 | 13.90 | 14.20 | 14.05 | 9.28 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.72 | -0.82 | 0.02 | -0.23 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 142.00 | 14.80 | 15.05 | 14.93 | 15.74 | +4.20 | +36.40% | 0.11 | 41 | 128 | 0.73 | -0.84 | 0.02 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 143.00 | 15.70 | 15.95 | 15.83 | 15.25 | +5.50 | +56.41% | 0.11 | 35 | 66 | 0.73 | -0.86 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 144.00 | 16.20 | 17.25 | 16.73 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.74 | -0.87 | 0.02 | -0.19 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 17.50 | 17.75 | 17.63 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.74 | -0.89 | 0.02 | -0.17 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 146.00 | 18.40 | 19.00 | 18.70 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.79 | -0.90 | 0.01 | -0.16 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 147.00 | 18.05 | 21.50 | 19.78 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.20 | -0.91 | 0.01 | -0.15 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 148.00 | 18.95 | 21.80 | 20.38 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.13 | -0.92 | 0.01 | -0.14 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 149.00 | 19.95 | 22.70 | 21.33 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.17 | -0.93 | 0.01 | -0.12 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 20.90 | 24.30 | 22.60 | 14.15 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.26 | -0.94 | 0.01 | -0.11 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 152.50 | 23.30 | 26.75 | 25.03 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.33 | -0.96 | 0.01 | -0.08 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 25.70 | 29.15 | 27.43 | % | 0.18 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 157.50 | 28.20 | 31.20 | 29.70 | 15.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.05 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 31.65 | 32.55 | 32.10 | % | 0.20 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 162.50 | 34.15 | 34.85 | 34.50 | % | 0.21 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 36.65 | 37.70 | 37.18 | 22.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 167.50 | 38.95 | 41.00 | 39.98 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 41.15 | 43.85 | 42.50 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 172.50 | 43.55 | 46.20 | 44.88 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 45.90 | 48.70 | 47.30 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 51.05 | 53.40 | 52.23 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 55.95 | 58.90 | 57.43 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |