Options Chain for AIRBNB INC COM CL A (ABNB) - $140.72 as of 7/27/2026 7:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.90 | 73.60 | 71.75 | 66.79 | 0.00 | 0.00% | 0.96 | 0 | 42 | 4.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 64.90 | 68.60 | 66.75 | 61.80 | 0.00 | 0.00% | 0.83 | 0 | 43 | 4.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 59.90 | 63.55 | 61.73 | 55.87 | 0.00 | 0.00% | 0.73 | 0 | 46 | 3.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 54.90 | 58.90 | 56.90 | 54.49 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 49.90 | 53.90 | 51.90 | 50.79 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 44.95 | 48.80 | 46.88 | % | 0.47 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 39.95 | 43.90 | 41.93 | % | 0.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 34.95 | 37.95 | 36.45 | 35.43 | +6.29 | +21.59% | 0.33 | 2 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 29.95 | 32.95 | 31.45 | 22.42 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 116.00 | 28.95 | 31.95 | 30.45 | 21.22 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 117.00 | 27.95 | 31.15 | 29.55 | 28.49 | % | 0.25 | 1 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 118.00 | 26.95 | 30.70 | 28.83 | 27.52 | % | 0.24 | 2 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 119.00 | 26.00 | 29.85 | 27.93 | 26.62 | % | 0.23 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 120.00 | 25.00 | 28.30 | 26.65 | 26.31 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 121.00 | 23.95 | 27.90 | 25.93 | 24.30 | % | 0.21 | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 122.00 | 22.95 | 26.85 | 24.90 | 23.40 | % | 0.20 | 1 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 123.00 | 21.95 | 25.65 | 23.80 | % | 0.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 124.00 | 20.95 | 24.90 | 22.93 | % | 0.18 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 19.95 | 23.25 | 21.60 | 20.52 | -0.48 | -2.29% | 0.17 | 1 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 126.00 | 18.95 | 22.25 | 20.60 | 19.63 | % | 0.16 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 127.00 | 17.95 | 21.25 | 19.60 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 128.00 | 16.95 | 20.90 | 18.93 | 17.49 | +4.64 | +36.11% | 0.15 | 1 | 54 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 129.00 | 16.00 | 19.85 | 17.93 | 16.59 | % | 0.14 | 1 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 130.00 | 15.00 | 18.55 | 16.78 | 15.98 | +7.59 | +90.47% | 0.13 | 2 | 3 | 1.21 | 0.98 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 131.00 | 14.00 | 17.75 | 15.88 | % | 0.12 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 132.00 | 13.00 | 16.35 | 14.68 | 14.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.06 | 0.97 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 133.00 | 12.75 | 15.30 | 14.03 | 4.76 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.00 | 0.97 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 134.00 | 11.75 | 14.35 | 13.05 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.96 | 0.95 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 10.05 | 13.40 | 11.73 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.92 | 0.93 | 0.02 | -0.13 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 136.00 | 9.80 | 12.45 | 11.13 | 9.54 | +5.97 | +167.23% | 0.08 | 2 | 56 | 0.88 | 0.92 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 137.00 | 8.15 | 11.45 | 9.80 | 7.00 | +1.57 | +28.92% | 0.07 | 1 | 56 | 0.83 | 0.92 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 138.00 | 7.20 | 10.25 | 8.73 | 7.00 | +1.90 | +37.26% | 0.06 | 1 | 229 | 0.73 | 0.88 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 139.00 | 6.30 | 9.60 | 7.95 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.76 | 0.85 | 0.03 | -0.22 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 6.60 | 8.75 | 7.68 | 6.04 | +2.29 | +61.07% | 0.05 | 16 | 140 | 0.73 | 0.84 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 141.00 | 5.80 | 7.00 | 6.40 | 6.55 | +3.60 | +122.04% | 0.05 | 11 | 37 | 0.57 | 0.79 | 0.04 | -0.26 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 142.00 | 5.30 | 6.05 | 5.68 | 4.65 | +2.25 | +93.75% | 0.04 | 7 | 53 | 0.42 | 0.75 | 0.04 | -0.29 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 143.00 | 4.85 | 5.30 | 5.08 | 4.61 | +2.59 | +128.22% | 0.04 | 11 | 160 | 0.45 | 0.71 | 0.05 | -0.29 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 144.00 | 4.10 | 4.60 | 4.35 | 3.20 | +1.50 | +88.24% | 0.03 | 16 | 103 | 0.45 | 0.67 | 0.05 | -0.31 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 3.45 | 3.95 | 3.70 | 3.60 | +2.30 | +176.93% | 0.03 | 58 | 264 | 0.44 | 0.61 | 0.06 | -0.32 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 146.00 | 2.74 | 3.80 | 3.27 | 2.90 | +1.88 | +184.32% | 0.02 | 16 | 98 | 0.47 | 0.56 | 0.06 | -0.33 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 147.00 | 2.05 | 2.60 | 2.33 | 2.45 | +1.62 | +195.19% | 0.02 | 48 | 141 | 0.40 | 0.50 | 0.06 | -0.33 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 148.00 | 1.84 | 2.61 | 2.23 | 1.99 | +1.42 | +249.13% | 0.02 | 39 | 209 | 0.45 | 0.44 | 0.06 | -0.32 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 149.00 | 1.21 | 1.70 | 1.46 | 1.54 | +1.04 | +208.00% | 0.01 | 26 | 20 | 0.39 | 0.37 | 0.06 | -0.30 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 0.81 | 1.50 | 1.16 | 1.21 | +0.86 | +245.72% | 0.01 | 227 | 368 | 0.39 | 0.31 | 0.06 | -0.27 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 152.50 | 0.56 | 0.70 | 0.63 | 0.62 | +0.45 | +264.71% | 0.00 | 263 | 240 | 0.40 | 0.17 | 0.05 | -0.19 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 0.24 | 0.35 | 0.30 | 0.30 | +0.23 | +328.58% | 0.00 | 355 | 448 | 0.40 | 0.09 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 157.50 | 0.08 | 0.17 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 77 | 144 | 0.40 | 0.05 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 0.06 | 0.11 | 0.09 | 0.16 | +0.06 | +60.00% | 0.00 | 20 | 602 | 0.43 | 0.02 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 162.50 | 0.01 | 0.12 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 200 | 0.46 | 0.01 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 118 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.14 | % | 0.01 | 3 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 117.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.22 | -95.66% | 0.00 | 2 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 42 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 19 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 0.43 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 46 | 0.80 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 27 | 593 | 0.49 | -0.02 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 131.00 | 0.01 | 0.71 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.66 | -0.02 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.64 | -0.03 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 133.00 | 0.00 | 0.41 | 0.21 | 0.16 | -0.23 | -58.98% | 0.00 | 52 | 104 | 0.70 | -0.03 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 134.00 | 0.04 | 0.56 | 0.30 | 0.07 | -0.45 | -86.54% | 0.00 | 8 | 59 | 0.56 | -0.05 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 0.01 | 0.56 | 0.29 | 0.15 | -0.54 | -78.27% | 0.00 | 57 | 218 | 0.50 | -0.07 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 136.00 | 0.10 | 0.65 | 0.38 | 0.27 | -0.61 | -69.32% | 0.00 | 3 | 275 | 0.54 | -0.08 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 137.00 | 0.00 | 0.78 | 0.39 | 0.31 | -0.80 | -72.08% | 0.00 | 6 | 68 | 0.66 | -0.08 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 138.00 | 0.01 | 1.08 | 0.55 | 0.30 | -0.97 | -76.38% | 0.00 | 10 | 71 | 0.46 | -0.12 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 139.00 | 0.15 | 0.53 | 0.34 | 0.45 | -1.21 | -72.90% | 0.00 | 11 | 343 | 0.41 | -0.15 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.59 | -1.45 | -71.08% | 0.01 | 13 | 152 | 0.74 | -0.16 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 141.00 | 0.34 | 0.79 | 0.57 | 0.68 | -1.82 | -72.80% | 0.00 | 21 | 31 | 0.40 | -0.21 | 0.04 | -0.26 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 142.00 | 0.05 | 1.01 | 0.53 | 0.72 | -2.62 | -78.45% | 0.00 | 8 | 77 | 0.32 | -0.25 | 0.04 | -0.29 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 143.00 | 0.86 | 1.26 | 1.06 | 1.60 | -1.83 | -53.36% | 0.01 | 1 | 50 | 0.41 | -0.29 | 0.05 | -0.29 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 144.00 | 1.15 | 1.56 | 1.36 | 1.70 | -2.39 | -58.44% | 0.01 | 1 | 108 | 0.41 | -0.33 | 0.05 | -0.31 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 1.45 | 1.86 | 1.66 | 1.90 | -2.85 | -60.00% | 0.01 | 24 | 57 | 0.40 | -0.39 | 0.06 | -0.32 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 146.00 | 1.96 | 2.31 | 2.14 | 2.07 | -3.25 | -61.09% | 0.01 | 8 | 25 | 0.41 | -0.44 | 0.06 | -0.33 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 147.00 | 2.29 | 3.00 | 2.65 | 2.80 | -4.85 | -63.40% | 0.02 | 8 | 106 | 0.41 | -0.50 | 0.06 | -0.33 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 148.00 | 2.80 | 3.30 | 3.05 | 11.51 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.39 | -0.56 | 0.06 | -0.32 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 149.00 | 3.40 | 3.90 | 3.65 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | -0.63 | 0.06 | -0.30 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 4.05 | 4.55 | 4.30 | 4.30 | -6.70 | -60.91% | 0.03 | 9 | 158 | 0.38 | -0.69 | 0.06 | -0.27 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 152.50 | 5.05 | 8.20 | 6.63 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | -0.83 | 0.05 | -0.19 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 7.10 | 10.40 | 8.75 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.12 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 157.50 | 8.80 | 12.75 | 10.78 | % | 0.07 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.08 | 7/27/2026 4:00:01 PM EST | |||
| 160.00 | 11.30 | 15.20 | 13.25 | % | 0.08 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 162.50 | 14.20 | 17.65 | 15.93 | % | 0.10 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 165.00 | 16.15 | 20.15 | 18.15 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 167.50 | 18.85 | 22.65 | 20.75 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 170.00 | 21.15 | 25.15 | 23.15 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 172.50 | 24.35 | 27.65 | 26.00 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 175.00 | 26.75 | 30.10 | 28.43 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 180.00 | 32.45 | 35.10 | 33.78 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |