Options Chain for AIRBNB INC COM CL A (ABNB) - $175.94 as of 11/5/2026 6:40:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.25 | 81.95 | 80.10 | 79.38 | +1.01 | +1.29% | 0.89 | 8 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 95.00 | 73.10 | 76.90 | 75.00 | 74.39 | -9.89 | -11.74% | 0.79 | 18 | 3 | 7.66 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 100.00 | 67.95 | 71.60 | 69.78 | 69.63 | -7.92 | -10.22% | 0.70 | 16 | 13 | 7.14 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 105.00 | 63.35 | 66.35 | 64.85 | 64.46 | -9.86 | -13.27% | 0.62 | 6 | 108 | 5.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 110.00 | 58.35 | 61.70 | 60.03 | 59.54 | -9.77 | -14.10% | 0.55 | 4 | 116 | 6.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 115.00 | 53.00 | 56.95 | 54.98 | 54.76 | -9.51 | -14.80% | 0.48 | 6 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 120.00 | 47.95 | 52.00 | 49.98 | 49.78 | -9.50 | -16.03% | 0.42 | 4 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 125.00 | 43.10 | 46.95 | 45.03 | 54.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 130.00 | 38.00 | 41.45 | 39.73 | 49.34 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 135.00 | 33.40 | 37.00 | 35.20 | 44.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.82 | 1.00 | 0.00 | -0.09 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 138.00 | 30.45 | 34.00 | 32.23 | 29.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.59 | 0.99 | 0.00 | -0.20 | 11/3/2026 | 11/5/2026 4:00:05 PM EST |
| 139.00 | 29.40 | 33.00 | 31.20 | 37.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.56 | 0.99 | 0.00 | -0.25 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 140.00 | 28.25 | 32.00 | 30.13 | 30.33 | -5.95 | -16.40% | 0.22 | 6 | 1 | 3.47 | 0.98 | 0.00 | -0.28 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 141.00 | 27.65 | 31.00 | 29.33 | 29.34 | +1.49 | +5.35% | 0.21 | 6 | 7 | 3.38 | 0.98 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 142.00 | 26.55 | 30.00 | 28.28 | 26.90 | -2.79 | -9.40% | 0.20 | 10 | 2 | 3.34 | 0.98 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 143.00 | 25.50 | 29.00 | 27.25 | 25.96 | +0.99 | +3.97% | 0.19 | 11 | 17 | 3.31 | 0.97 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 144.00 | 24.70 | 28.25 | 26.48 | 26.68 | +2.59 | +10.76% | 0.18 | 1 | 3 | 3.22 | 0.96 | 0.01 | -0.51 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 145.00 | 24.20 | 27.30 | 25.75 | 23.66 | -8.26 | -25.88% | 0.18 | 2 | 4 | 3.17 | 0.96 | 0.01 | -0.58 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 146.00 | 22.85 | 26.40 | 24.63 | 30.94 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.10 | 0.95 | 0.01 | -0.66 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 147.00 | 21.90 | 25.45 | 23.68 | 21.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.04 | 0.94 | 0.01 | -0.75 | 11/3/2026 | 11/5/2026 4:00:05 PM EST |
| 148.00 | 20.85 | 24.50 | 22.68 | % | 0.15 | 0 | 0 | 2.99 | 0.94 | 0.01 | -0.84 | 11/5/2026 4:00:05 PM EST | |||
| 149.00 | 20.75 | 23.60 | 22.18 | 20.75 | -3.30 | -13.73% | 0.15 | 2 | 20 | 2.92 | 0.93 | 0.01 | -0.95 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 150.00 | 19.30 | 22.70 | 21.00 | 21.78 | +4.77 | +28.05% | 0.14 | 26 | 43 | 2.87 | 0.92 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 152.50 | 17.45 | 20.65 | 19.05 | 19.58 | +4.88 | +33.20% | 0.12 | 25 | 28 | 2.75 | 0.89 | 0.01 | -1.41 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 155.00 | 15.70 | 18.25 | 16.98 | 15.95 | -6.09 | -27.64% | 0.11 | 12 | 29 | 0.91 | 0.86 | 0.01 | -1.81 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 157.50 | 13.60 | 16.60 | 15.10 | 14.35 | -5.40 | -27.35% | 0.10 | 3 | 5 | 1.18 | 0.83 | 0.02 | -2.32 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 160.00 | 11.75 | 14.70 | 13.23 | 10.60 | -9.87 | -48.22% | 0.08 | 6 | 163 | 1.30 | 0.79 | 0.02 | -2.62 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 162.50 | 10.25 | 12.60 | 11.43 | 12.01 | +4.12 | +52.22% | 0.07 | 17 | 8 | 1.40 | 0.75 | 0.02 | -2.84 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 165.00 | 8.75 | 10.60 | 9.68 | 10.31 | -1.99 | -16.18% | 0.06 | 37 | 158 | 1.42 | 0.70 | 0.02 | -3.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 167.50 | 7.30 | 8.30 | 7.80 | 8.10 | -4.11 | -33.67% | 0.05 | 220 | 123 | 1.36 | 0.64 | 0.02 | -3.11 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 170.00 | 4.90 | 6.95 | 5.93 | 6.70 | -4.10 | -37.97% | 0.03 | 465 | 330 | 1.25 | 0.59 | 0.02 | -3.15 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 172.50 | 5.25 | 5.90 | 5.58 | 5.90 | -3.05 | -34.08% | 0.03 | 312 | 179 | 1.51 | 0.53 | 0.02 | -3.13 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 175.00 | 4.20 | 4.70 | 4.45 | 4.40 | -2.47 | -35.96% | 0.03 | 1,984 | 332 | 1.51 | 0.46 | 0.02 | -3.03 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 177.50 | 3.05 | 4.85 | 3.95 | 3.65 | -2.17 | -37.29% | 0.02 | 353 | 265 | 1.64 | 0.40 | 0.02 | -2.88 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 180.00 | 2.35 | 3.00 | 2.68 | 2.68 | -2.08 | -43.70% | 0.01 | 561 | 322 | 1.50 | 0.35 | 0.02 | -2.67 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 182.50 | 1.88 | 2.34 | 2.11 | 2.22 | -1.63 | -42.34% | 0.01 | 179 | 222 | 1.52 | 0.29 | 0.02 | -2.19 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 185.00 | 1.31 | 1.80 | 1.56 | 1.57 | -1.42 | -47.50% | 0.01 | 386 | 322 | 1.55 | 0.24 | 0.02 | -1.69 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 187.50 | 0.99 | 1.38 | 1.19 | 1.21 | -1.31 | -51.99% | 0.01 | 111 | 85 | 1.51 | 0.20 | 0.02 | -1.27 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 190.00 | 0.80 | 1.02 | 0.91 | 0.90 | -0.84 | -48.28% | 0.00 | 1,067 | 273 | 1.55 | 0.16 | 0.01 | -0.95 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 192.50 | 0.53 | 0.97 | 0.75 | 0.66 | -0.74 | -52.86% | 0.00 | 139 | 34 | 1.61 | 0.12 | 0.01 | -0.70 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 195.00 | 0.01 | 0.60 | 0.31 | 0.50 | -0.45 | -47.37% | 0.00 | 816 | 56 | 1.43 | 0.10 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 197.50 | 0.19 | 0.47 | 0.33 | 0.36 | -0.73 | -66.98% | 0.00 | 51 | 137 | 1.50 | 0.07 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 200.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.28 | -52.83% | 0.00 | 964 | 578 | 1.55 | 0.05 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 202.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.38 | -70.37% | 0.00 | 249 | 3 | 1.52 | 0.04 | 0.00 | -0.17 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 205.00 | 0.05 | 0.19 | 0.12 | 0.24 | -0.05 | -17.25% | 0.00 | 195 | 90 | 1.55 | 0.03 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 207.50 | 0.02 | 0.10 | 0.06 | 0.11 | -0.18 | -62.07% | 0.00 | 113 | 1 | 1.51 | 0.02 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 210.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 76 | 5 | 1.56 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.77 | 0.01 | 0.00 | -0.04 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 22 | 2 | 2.40 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.99 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 20 | 4.23 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 27 | 4.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 7 | 4.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 130 | 4.88 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 50 | 2.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 14 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 115 | 82 | 3.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1,163 | 386 | 3.14 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 182 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 130.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.07 | +233.34% | 0.00 | 320 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 135.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.00 | 441 | 36 | 2.18 | 0.00 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 138.00 | 0.14 | 0.26 | 0.20 | 0.22 | +0.14 | +175.00% | 0.00 | 68 | 13 | 2.12 | -0.01 | 0.00 | -0.20 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 139.00 | 0.05 | 0.29 | 0.17 | 0.29 | +0.13 | +81.25% | 0.00 | 36 | 51 | 2.05 | -0.01 | 0.00 | -0.25 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 140.00 | 0.22 | 0.40 | 0.31 | 0.31 | +0.15 | +93.75% | 0.00 | 1,640 | 102 | 2.26 | -0.02 | 0.00 | -0.28 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 141.00 | 0.25 | 0.47 | 0.36 | 0.38 | +0.31 | +442.86% | 0.00 | 34 | 57 | 2.28 | -0.02 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 142.00 | 0.30 | 0.57 | 0.44 | 0.41 | +0.14 | +51.86% | 0.00 | 246 | 125 | 2.29 | -0.02 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 143.00 | 0.42 | 0.81 | 0.62 | 0.40 | +0.38 | +1,900.00% | 0.00 | 131 | 120 | 2.44 | -0.03 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 144.00 | 0.33 | 0.89 | 0.61 | 0.54 | +0.48 | +800.00% | 0.00 | 45 | 116 | 2.35 | -0.04 | 0.01 | -0.51 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 145.00 | 0.49 | 0.72 | 0.61 | 0.55 | +0.45 | +450.00% | 0.00 | 523 | 159 | 2.26 | -0.04 | 0.01 | -0.58 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 146.00 | 0.45 | 0.81 | 0.63 | 0.61 | +0.49 | +408.34% | 0.00 | 170 | 111 | 2.21 | -0.05 | 0.01 | -0.66 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 147.00 | 0.58 | 0.98 | 0.78 | 0.78 | +0.27 | +52.95% | 0.01 | 213 | 141 | 2.26 | -0.06 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 148.00 | 0.70 | 1.04 | 0.87 | 0.87 | +0.65 | +295.46% | 0.01 | 166 | 150 | 2.24 | -0.06 | 0.01 | -0.84 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 149.00 | 0.83 | 3.15 | 1.99 | 1.04 | +0.56 | +116.67% | 0.01 | 114 | 83 | 2.24 | -0.07 | 0.01 | -0.95 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 150.00 | 0.98 | 1.21 | 1.10 | 1.12 | +0.88 | +366.67% | 0.01 | 1,670 | 706 | 2.25 | -0.08 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 152.50 | 1.29 | 1.68 | 1.49 | 1.29 | +0.98 | +316.13% | 0.01 | 109 | 69 | 2.25 | -0.11 | 0.01 | -1.41 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 155.00 | 1.75 | 2.10 | 1.93 | 2.00 | +1.46 | +270.37% | 0.01 | 710 | 355 | 2.26 | -0.14 | 0.01 | -1.81 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 157.50 | 2.15 | 2.72 | 2.44 | 2.41 | +1.75 | +265.16% | 0.02 | 2,954 | 129 | 2.24 | -0.17 | 0.02 | -2.32 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 160.00 | 3.00 | 3.35 | 3.18 | 3.15 | +1.95 | +162.50% | 0.02 | 442 | 309 | 2.28 | -0.21 | 0.02 | -2.62 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 162.50 | 3.50 | 4.20 | 3.85 | 3.81 | +2.24 | +142.68% | 0.02 | 363 | 107 | 2.24 | -0.25 | 0.02 | -2.84 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 165.00 | 4.50 | 5.05 | 4.78 | 4.77 | +2.64 | +123.95% | 0.03 | 3,243 | 485 | 2.27 | -0.30 | 0.02 | -3.00 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 167.50 | 5.40 | 6.30 | 5.85 | 5.88 | +3.23 | +121.89% | 0.03 | 333 | 238 | 2.29 | -0.36 | 0.02 | -3.11 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 170.00 | 6.20 | 7.35 | 6.78 | 6.56 | +2.81 | +74.94% | 0.04 | 245 | 248 | 2.24 | -0.41 | 0.02 | -3.15 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 172.50 | 7.50 | 8.85 | 8.18 | 8.15 | +3.70 | +83.15% | 0.05 | 33 | 106 | 2.30 | -0.47 | 0.02 | -3.13 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 175.00 | 8.75 | 11.40 | 10.08 | 9.25 | +3.39 | +57.85% | 0.06 | 48 | 97 | 2.46 | -0.54 | 0.02 | -3.03 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 177.50 | 10.70 | 12.25 | 11.48 | 11.20 | +4.56 | +68.68% | 0.06 | 20 | 92 | 2.47 | -0.60 | 0.02 | -2.88 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 180.00 | 11.55 | 14.30 | 12.93 | 14.15 | +6.39 | +82.35% | 0.07 | 11 | 33 | 2.42 | -0.65 | 0.02 | -2.67 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 182.50 | 12.95 | 16.55 | 14.75 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.49 | -0.71 | 0.02 | -2.19 | 11/3/2026 | 11/5/2026 4:00:05 PM EST |
| 185.00 | 14.65 | 18.35 | 16.50 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.45 | -0.76 | 0.02 | -1.69 | 11/2/2026 | 11/5/2026 4:00:05 PM EST |
| 187.50 | 17.15 | 20.30 | 18.73 | 19.40 | +2.35 | +13.79% | 0.10 | 1 | 1 | 0.00 | -0.80 | 0.02 | -1.27 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 190.00 | 19.00 | 22.45 | 20.73 | 21.65 | +2.55 | +13.36% | 0.11 | 1 | 10 | 0.00 | -0.84 | 0.01 | -0.95 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 192.50 | 21.20 | 24.90 | 23.05 | 21.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | -0.88 | 0.01 | -0.70 | 11/2/2026 | 11/5/2026 4:00:05 PM EST |
| 195.00 | 23.50 | 27.55 | 25.53 | 27.60 | +7.78 | +39.26% | 0.13 | 1 | 21 | 0.00 | -0.90 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 197.50 | 26.00 | 29.50 | 27.75 | 29.93 | +7.81 | +35.31% | 0.14 | 1 | 9 | 2.81 | -0.93 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 4:00:05 PM EST |
| 200.00 | 28.50 | 31.90 | 30.20 | % | 0.15 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.25 | 11/5/2026 4:00:05 PM EST | |||
| 202.50 | 31.00 | 34.35 | 32.68 | % | 0.16 | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.17 | 11/5/2026 4:00:05 PM EST | |||
| 205.00 | 33.50 | 37.15 | 35.33 | % | 0.17 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.12 | 11/5/2026 4:00:05 PM EST | |||
| 207.50 | 35.60 | 39.70 | 37.65 | % | 0.18 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.08 | 11/5/2026 4:00:05 PM EST | |||
| 210.00 | 38.15 | 42.30 | 40.23 | % | 0.19 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.05 | 11/5/2026 4:00:05 PM EST | |||
| 212.50 | 40.65 | 44.50 | 42.58 | % | 0.20 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 11/5/2026 4:00:05 PM EST | |||
| 215.00 | 43.05 | 46.90 | 44.98 | 46.75 | % | 0.21 | 2 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 4:00:05 PM EST | |
| 217.50 | 45.55 | 49.40 | 47.48 | 49.16 | % | 0.22 | 1 | 0 | 3.69 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:05 PM EST | |
| 220.00 | 48.10 | 52.40 | 50.25 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 11/5/2026 4:00:05 PM EST | |||
| 225.00 | 53.10 | 57.15 | 55.13 | % | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | -0.01 | 11/5/2026 4:00:05 PM EST | |||
| 230.00 | 58.10 | 62.10 | 60.10 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 235.00 | 63.10 | 67.10 | 65.10 | % | 0.28 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST | |||
| 240.00 | 68.05 | 72.10 | 70.08 | 61.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:05 PM EST |
| 245.00 | 73.05 | 77.25 | 75.15 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:05 PM EST |