Options Chain for AIRBNB INC COM CL A (ABNB) - $126.43 as of 8/22/2025 7:40:13 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 | 59.65 | 60.30 | 59.98 | % | 0.86 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 54.70 | 55.20 | 54.95 | 51.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 49.65 | 50.25 | 49.95 | % | 0.62 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 44.70 | 45.25 | 44.98 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 39.60 | 40.25 | 39.93 | % | 0.44 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 34.70 | 35.30 | 35.00 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 29.75 | 30.30 | 30.03 | 29.25 | +3.00 | +11.43% | 0.30 | 3 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 24.70 | 25.30 | 25.00 | 25.34 | +4.19 | +19.82% | 0.24 | 1 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 107.00 | 22.75 | 23.35 | 23.05 | 17.90 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 108.00 | 21.75 | 23.80 | 22.78 | 18.15 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 109.00 | 20.70 | 21.35 | 21.03 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 19.75 | 20.35 | 20.05 | 19.69 | +4.04 | +25.82% | 0.18 | 3 | 13 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 111.00 | 18.80 | 19.30 | 19.05 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 112.00 | 17.75 | 18.35 | 18.05 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 113.00 | 16.90 | 18.55 | 17.73 | 12.05 | 0.00 | 0.00% | 0.16 | 0 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 114.00 | 15.80 | 16.35 | 16.08 | % | 0.14 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 14.80 | 15.35 | 15.08 | 14.37 | +3.73 | +35.06% | 0.13 | 7 | 6 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 116.00 | 13.75 | 14.40 | 14.08 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 117.00 | 12.75 | 13.20 | 12.98 | 12.90 | +4.35 | +50.88% | 0.11 | 4 | 27 | 0.34 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 118.00 | 11.80 | 12.25 | 12.03 | 11.85 | +3.80 | +47.21% | 0.10 | 2 | 27 | 0.31 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 119.00 | 10.85 | 11.40 | 11.13 | 11.34 | +2.42 | +27.13% | 0.09 | 2 | 15 | 0.45 | 0.99 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 9.90 | 10.70 | 10.30 | 10.28 | +3.83 | +59.38% | 0.09 | 21 | 72 | 0.26 | 0.98 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 121.00 | 8.95 | 9.30 | 9.13 | 9.05 | +3.50 | +63.07% | 0.08 | 13 | 65 | 0.29 | 0.96 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 122.00 | 7.90 | 8.55 | 8.23 | 8.01 | +2.76 | +52.58% | 0.07 | 13 | 63 | 0.37 | 0.95 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 123.00 | 7.05 | 7.65 | 7.35 | 7.10 | +3.70 | +108.83% | 0.06 | 6 | 136 | 0.26 | 0.92 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 124.00 | 6.20 | 6.40 | 6.30 | 6.55 | +2.95 | +81.95% | 0.05 | 62 | 222 | 0.21 | 0.89 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 5.35 | 5.55 | 5.45 | 5.55 | +2.45 | +79.04% | 0.04 | 72 | 161 | 0.24 | 0.85 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 126.00 | 4.55 | 4.70 | 4.63 | 4.72 | +2.25 | +91.10% | 0.04 | 76 | 173 | 0.25 | 0.80 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 127.00 | 3.75 | 3.95 | 3.85 | 4.00 | +1.97 | +97.05% | 0.03 | 125 | 178 | 0.25 | 0.75 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 128.00 | 2.18 | 3.20 | 2.69 | 3.28 | +2.01 | +158.27% | 0.02 | 173 | 100 | 0.26 | 0.68 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 129.00 | 2.44 | 2.58 | 2.51 | 2.46 | +1.31 | +113.92% | 0.02 | 64 | 125 | 0.25 | 0.61 | 0.08 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 1.87 | 2.07 | 1.97 | 1.90 | +1.00 | +111.12% | 0.02 | 207 | 259 | 0.26 | 0.53 | 0.08 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 131.00 | 1.42 | 1.66 | 1.54 | 1.48 | +0.88 | +146.67% | 0.01 | 456 | 104 | 0.26 | 0.44 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 132.00 | 1.04 | 1.11 | 1.08 | 1.11 | +0.69 | +164.29% | 0.01 | 2,962 | 42 | 0.25 | 0.36 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 133.00 | 0.74 | 0.84 | 0.79 | 0.73 | +0.47 | +180.77% | 0.01 | 130 | 30 | 0.25 | 0.28 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 134.00 | 0.52 | 0.57 | 0.55 | 0.65 | +0.25 | +62.50% | 0.00 | 253 | 22 | 0.25 | 0.21 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.21 | +123.53% | 0.00 | 3,417 | 261 | 0.25 | 0.16 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 136.00 | 0.22 | 0.29 | 0.26 | 0.26 | +0.15 | +136.37% | 0.00 | 315 | 16 | 0.26 | 0.11 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 0.21 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 325 | 60 | 0.28 | 0.08 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 0.26 | 0.13 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 44 | 0.32 | 0.05 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.75 | 0.03 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 150 | 0.28 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.34 | 0.17 | 0.20 | +0.17 | +566.67% | 0.00 | 2 | 41 | 0.43 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 0.33 | 0.17 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 17 | 0.46 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.69 | 0.35 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 0.32 | 0.16 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 148.00 | 0.00 | 0.27 | 0.14 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 1.27 | 0.64 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | -0.12 | -52.18% | 0.00 | 3 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.19 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 167 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.14 | -77.78% | 0.00 | 8 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.12 | +0.09 | +300.00% | 0.00 | 11 | 353 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.59 | -88.06% | 0.00 | 7 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 112.00 | 0.00 | 0.27 | 0.14 | 0.19 | +0.05 | +35.72% | 0.00 | 7 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 113.00 | 0.01 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 48 | 1,826 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 7 | 411 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 2.10 | 1.05 | 0.06 | -0.24 | -80.00% | 0.01 | 1 | 29 | 0.99 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.20 | -86.96% | 0.00 | 9 | 237 | 0.47 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 119.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.26 | -83.88% | 0.00 | 3 | 69 | 0.45 | -0.01 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.39 | 0.20 | 0.07 | -0.33 | -82.50% | 0.00 | 504 | 404 | 0.46 | -0.02 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.52 | -85.25% | 0.00 | 215 | 134 | 0.36 | -0.04 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 122.00 | 0.00 | 0.17 | 0.09 | 0.14 | -0.66 | -82.50% | 0.00 | 384 | 65 | 0.32 | -0.05 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 123.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.89 | -83.18% | 0.00 | 865 | 62 | 0.29 | -0.08 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 124.00 | 0.24 | 0.27 | 0.26 | 0.25 | -1.30 | -83.88% | 0.00 | 132 | 78 | 0.28 | -0.11 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.36 | 0.40 | 0.38 | 0.39 | -1.18 | -75.16% | 0.00 | 189 | 224 | 0.28 | -0.15 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 126.00 | 0.52 | 0.59 | 0.56 | 0.53 | -1.67 | -75.91% | 0.00 | 74 | 98 | 0.28 | -0.20 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 127.00 | 0.76 | 0.88 | 0.82 | 0.77 | -2.09 | -73.08% | 0.01 | 196 | 83 | 0.29 | -0.25 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 128.00 | 1.03 | 1.17 | 1.10 | 1.03 | -3.12 | -75.19% | 0.01 | 168 | 76 | 0.28 | -0.32 | 0.07 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 129.00 | 1.40 | 1.45 | 1.43 | 1.46 | -2.94 | -66.82% | 0.01 | 110 | 69 | 0.28 | -0.39 | 0.08 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 1.83 | 2.00 | 1.92 | 1.94 | -3.61 | -65.05% | 0.01 | 114 | 60 | 0.28 | -0.47 | 0.08 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 131.00 | 2.36 | 2.54 | 2.45 | 2.32 | -2.38 | -50.64% | 0.02 | 36 | 36 | 0.28 | -0.56 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 132.00 | 2.97 | 3.10 | 3.04 | 2.88 | -4.37 | -60.28% | 0.02 | 11 | 12 | 0.27 | -0.64 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 133.00 | 2.22 | 3.80 | 3.01 | 3.67 | -4.48 | -54.97% | 0.02 | 12 | 27 | 0.29 | -0.72 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 134.00 | 4.40 | 4.60 | 4.50 | 4.65 | -5.18 | -52.70% | 0.03 | 1 | 8 | 0.28 | -0.79 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 5.05 | 5.45 | 5.25 | 5.32 | -4.25 | -44.41% | 0.04 | 8 | 50 | 0.26 | -0.84 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 136.00 | 6.10 | 6.35 | 6.23 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.28 | -0.89 | 0.04 | -0.06 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 137.00 | 6.90 | 7.55 | 7.23 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.92 | 0.03 | -0.05 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 138.00 | 7.85 | 8.45 | 8.15 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.95 | 0.02 | -0.03 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 139.00 | 8.80 | 9.45 | 9.13 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.03 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 9.80 | 10.45 | 10.13 | 10.25 | -4.05 | -28.33% | 0.07 | 22 | 24 | 0.45 | -0.98 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 141.00 | 10.90 | 11.45 | 11.18 | 16.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 142.00 | 11.75 | 12.30 | 12.03 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 143.00 | 12.80 | 13.40 | 13.10 | 21.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 144.00 | 13.85 | 14.40 | 14.13 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 14.85 | 15.40 | 15.13 | 15.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 146.00 | 15.85 | 16.25 | 16.05 | 16.65 | % | 0.11 | 2 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 147.00 | 16.90 | 17.30 | 17.10 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 148.00 | 17.80 | 18.30 | 18.05 | 20.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 149.00 | 18.75 | 19.30 | 19.03 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 19.80 | 20.40 | 20.10 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 152.50 | 22.35 | 22.80 | 22.58 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 24.95 | 25.40 | 25.18 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 157.50 | 25.85 | 27.80 | 26.83 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 29.90 | 30.35 | 30.13 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 162.50 | 32.35 | 32.80 | 32.58 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 34.80 | 35.35 | 35.08 | 40.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 39.75 | 40.25 | 40.00 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 44.90 | 45.40 | 45.15 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 49.80 | 50.45 | 50.13 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 54.75 | 55.40 | 55.08 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |