Options Chain for AIRBNB INC COM CL A (ABNB) - $130.53 as of 8/29/2025 8:10:10 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 | 60.00 | 60.95 | 60.48 | % | 0.86 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 54.95 | 55.95 | 55.45 | 44.67 | 0.00 | 0.00% | 0.74 | 0 | 24 | 2.26 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 50.05 | 50.95 | 50.50 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 45.25 | 46.00 | 45.63 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 40.10 | 40.90 | 40.50 | 36.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 35.00 | 36.00 | 35.50 | 29.95 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.43 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 30.05 | 31.00 | 30.53 | 25.60 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 25.05 | 26.00 | 25.53 | 25.54 | % | 0.24 | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 110.00 | 20.05 | 21.00 | 20.53 | 19.74 | +1.00 | +5.34% | 0.19 | 4 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 111.00 | 19.05 | 19.90 | 19.48 | 15.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 112.00 | 18.40 | 19.35 | 18.88 | 17.85 | +0.65 | +3.78% | 0.17 | 6 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 113.00 | 17.35 | 18.40 | 17.88 | 16.85 | % | 0.16 | 6 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 114.00 | 16.05 | 17.05 | 16.55 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 115.00 | 15.10 | 16.00 | 15.55 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 116.00 | 14.10 | 15.05 | 14.58 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 117.00 | 13.10 | 13.95 | 13.53 | 8.56 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 118.00 | 12.10 | 13.00 | 12.55 | 12.72 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 119.00 | 11.10 | 12.00 | 11.55 | 10.01 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.54 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 10.35 | 10.85 | 10.60 | 10.10 | +2.89 | +40.09% | 0.09 | 14 | 90 | 0.37 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 121.00 | 9.15 | 10.10 | 9.63 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.49 | 0.98 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 122.00 | 8.45 | 9.10 | 8.78 | 8.50 | -0.09 | -1.05% | 0.07 | 4 | 76 | 0.33 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 123.00 | 7.45 | 8.75 | 8.10 | 6.85 | -0.58 | -7.81% | 0.07 | 2 | 32 | 0.32 | 0.96 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 124.00 | 6.25 | 7.20 | 6.73 | 6.46 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.40 | 0.93 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 5.75 | 5.95 | 5.85 | 5.57 | +0.33 | +6.30% | 0.05 | 35 | 83 | 0.26 | 0.90 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 126.00 | 4.80 | 5.15 | 4.98 | 4.70 | -0.25 | -5.06% | 0.04 | 4 | 43 | 0.25 | 0.85 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 127.00 | 4.00 | 4.35 | 4.18 | 3.95 | -0.05 | -1.25% | 0.03 | 12 | 48 | 0.25 | 0.79 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 128.00 | 3.25 | 3.45 | 3.35 | 3.15 | -0.27 | -7.90% | 0.03 | 57 | 73 | 0.25 | 0.72 | 0.08 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 129.00 | 2.58 | 2.76 | 2.67 | 2.45 | -0.37 | -13.13% | 0.02 | 36 | 95 | 0.24 | 0.64 | 0.08 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 2.00 | 2.12 | 2.06 | 2.05 | -0.19 | -8.49% | 0.02 | 101 | 470 | 0.24 | 0.56 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 131.00 | 1.48 | 1.76 | 1.62 | 1.51 | -0.24 | -13.72% | 0.01 | 53 | 155 | 0.24 | 0.46 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 132.00 | 1.08 | 1.17 | 1.13 | 1.10 | -0.20 | -15.39% | 0.01 | 3,285 | 117 | 0.24 | 0.38 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 133.00 | 0.76 | 0.85 | 0.81 | 0.80 | -0.16 | -16.67% | 0.01 | 41 | 128 | 0.25 | 0.29 | 0.08 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 134.00 | 0.55 | 0.62 | 0.59 | 0.51 | -0.16 | -23.89% | 0.00 | 1,706 | 192 | 0.24 | 0.22 | 0.07 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 0.36 | 0.41 | 0.39 | 0.35 | -0.15 | -30.00% | 0.00 | 2,512 | 220 | 0.25 | 0.16 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 136.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.11 | -29.73% | 0.00 | 934 | 40 | 0.25 | 0.12 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 137.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 1 | 69 | 0.25 | 0.08 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 138.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.08 | -42.11% | 0.00 | 16 | 37 | 0.26 | 0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 139.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 22 | 76 | 0.25 | 0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 174 | 226 | 0.26 | 0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 141.00 | 0.02 | 0.29 | 0.16 | 0.12 | +0.03 | +33.34% | 0.00 | 8 | 14 | 0.33 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 142.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 143.00 | 0.00 | 0.36 | 0.18 | 0.15 | +0.06 | +66.67% | 0.00 | 4 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 144.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 146.00 | 0.00 | 1.66 | 0.83 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 147.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 148.00 | 0.00 | 2.11 | 1.06 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 149.00 | 0.00 | 0.30 | 0.15 | 0.66 | +0.64 | +3,200.00% | 0.00 | 1 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 152.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 157.50 | 0.00 | 1.48 | 0.74 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.12 | -0.07 | -36.85% | 0.00 | 5 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 162.50 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.27 | 0.14 | 0.08 | -0.18 | -69.24% | 0.00 | 5 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 1 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 185.00 | 0.00 | 1.27 | 0.64 | 0.03 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 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 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.47 | 0.74 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.68 | 0.84 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 157 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 111.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 114.00 | 0.00 | 0.87 | 0.44 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 115.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 226 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 116.00 | 0.01 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 117.00 | 0.01 | 0.66 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 118.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 36 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 119.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 68 | 430 | 0.33 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 325 | 344 | 0.32 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 122.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 111 | 81 | 0.30 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.32 | -72.73% | 0.00 | 1,607 | 69 | 0.29 | -0.04 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 124.00 | 0.15 | 0.19 | 0.17 | 0.25 | -0.04 | -13.80% | 0.00 | 14 | 145 | 0.26 | -0.07 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 0.23 | 0.28 | 0.26 | 0.29 | -0.07 | -19.45% | 0.00 | 218 | 369 | 0.26 | -0.10 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 126.00 | 0.32 | 0.41 | 0.37 | 0.41 | -0.08 | -16.33% | 0.00 | 156 | 59 | 0.26 | -0.15 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 127.00 | 0.49 | 0.54 | 0.52 | 0.57 | -0.16 | -21.92% | 0.00 | 231 | 134 | 0.25 | -0.21 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 128.00 | 0.72 | 0.78 | 0.75 | 0.76 | -0.14 | -15.56% | 0.01 | 690 | 72 | 0.24 | -0.28 | 0.08 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 129.00 | 1.02 | 1.09 | 1.06 | 1.16 | -0.13 | -10.08% | 0.01 | 33 | 96 | 0.24 | -0.36 | 0.08 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 1.39 | 1.46 | 1.43 | 1.49 | -0.12 | -7.46% | 0.01 | 122 | 191 | 0.24 | -0.44 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 131.00 | 1.86 | 2.02 | 1.94 | 2.09 | -0.01 | -0.48% | 0.01 | 108 | 32 | 0.24 | -0.54 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 132.00 | 2.37 | 2.61 | 2.49 | 2.69 | -0.02 | -0.74% | 0.02 | 6 | 17 | 0.24 | -0.62 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 133.00 | 3.10 | 3.35 | 3.23 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.71 | 0.08 | -0.11 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 134.00 | 3.85 | 4.10 | 3.98 | 4.15 | -3.55 | -46.11% | 0.03 | 1 | 3 | 0.24 | -0.78 | 0.07 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 4.70 | 5.00 | 4.85 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | -0.84 | 0.06 | -0.08 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 136.00 | 5.50 | 5.90 | 5.70 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.25 | -0.88 | 0.04 | -0.06 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 137.00 | 6.20 | 7.05 | 6.63 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.92 | 0.03 | -0.05 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 138.00 | 7.20 | 8.05 | 7.63 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | -0.95 | 0.02 | -0.03 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 139.00 | 8.20 | 9.10 | 8.65 | 9.18 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.43 | -0.97 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 9.30 | 9.75 | 9.53 | 10.25 | -4.05 | -28.33% | 0.07 | 5 | 5 | 0.35 | -0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 141.00 | 10.10 | 11.05 | 10.58 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 7/31/2025 | 8/29/2025 3:59:49 PM EST |
| 142.00 | 11.10 | 12.05 | 11.58 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 143.00 | 12.10 | 13.05 | 12.58 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 144.00 | 13.15 | 14.00 | 13.58 | 14.23 | % | 0.09 | 5 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 145.00 | 14.15 | 14.85 | 14.50 | 19.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 146.00 | 15.15 | 16.05 | 15.60 | 15.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 147.00 | 16.10 | 17.00 | 16.55 | 16.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 148.00 | 17.10 | 18.00 | 17.55 | 17.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 149.00 | 18.10 | 18.95 | 18.53 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 150.00 | 19.10 | 20.05 | 19.58 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 152.50 | 21.60 | 22.50 | 22.05 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 24.10 | 25.00 | 24.55 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 157.50 | 26.60 | 27.55 | 27.08 | 27.71 | % | 0.17 | 5 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 160.00 | 29.10 | 30.05 | 29.58 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 162.50 | 31.60 | 32.55 | 32.08 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 34.20 | 35.05 | 34.63 | 35.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 39.15 | 40.05 | 39.60 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 44.20 | 45.05 | 44.63 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 49.10 | 50.00 | 49.55 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 185.00 | 54.10 | 54.95 | 54.53 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |