Options Chain for AIRBNB INC COM CL A (ABNB) - $126.48 as of 10/29/2025 8:20:07 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 | 54.45 | 58.45 | 56.45 | 57.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 49.45 | 52.95 | 51.20 | 52.57 | -2.63 | -4.77% | 0.68 | 1 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 44.45 | 48.25 | 46.35 | 47.58 | -2.72 | -5.41% | 0.58 | 1 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 39.60 | 43.00 | 41.30 | 44.12 | 0.00 | 0.00% | 0.49 | 0 | 36 | 4.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 35.05 | 37.70 | 36.38 | 39.14 | 0.00 | 0.00% | 0.40 | 0 | 36 | 3.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 30.25 | 32.70 | 31.48 | 32.77 | -2.24 | -6.40% | 0.33 | 1 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 24.45 | 28.00 | 26.23 | 27.78 | -2.32 | -7.71% | 0.26 | 1 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 20.05 | 22.70 | 21.38 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 106.00 | 19.10 | 21.70 | 20.40 | 21.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 107.00 | 18.30 | 20.70 | 19.50 | % | 0.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 108.00 | 17.05 | 19.70 | 18.38 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:05 PM EST |
| 109.00 | 16.10 | 18.70 | 17.40 | 19.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 15.10 | 17.70 | 16.40 | 17.52 | -1.00 | -5.40% | 0.15 | 8 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 111.00 | 13.45 | 17.50 | 15.48 | 15.26 | -4.09 | -21.14% | 0.14 | 2 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 112.00 | 13.20 | 15.75 | 14.48 | 16.35 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 113.00 | 12.25 | 14.50 | 13.38 | 17.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 114.00 | 11.25 | 13.75 | 12.50 | 16.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 10.40 | 12.70 | 11.55 | 12.85 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 116.00 | 9.25 | 11.80 | 10.53 | 11.50 | -3.00 | -20.69% | 0.09 | 1 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 117.00 | 8.15 | 10.70 | 9.43 | 10.81 | -2.74 | -20.23% | 0.08 | 6 | 30 | 1.29 | 1.00 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 118.00 | 7.25 | 9.70 | 8.48 | 9.82 | -0.50 | -4.85% | 0.07 | 2 | 39 | 1.20 | 0.99 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 119.00 | 5.80 | 9.10 | 7.45 | 8.52 | -1.46 | -14.63% | 0.06 | 21 | 28 | 1.25 | 0.97 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 5.30 | 7.80 | 6.55 | 7.61 | -0.89 | -10.48% | 0.05 | 1 | 89 | 1.06 | 0.95 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 121.00 | 4.45 | 6.55 | 5.50 | 8.37 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.88 | 0.92 | 0.04 | -0.16 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 122.00 | 3.95 | 5.65 | 4.80 | 5.65 | -0.10 | -1.74% | 0.04 | 4 | 80 | 0.82 | 0.88 | 0.05 | -0.19 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 123.00 | 3.10 | 4.95 | 4.03 | 4.08 | -1.92 | -32.00% | 0.03 | 3 | 41 | 0.62 | 0.82 | 0.07 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 124.00 | 2.15 | 4.25 | 3.20 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.80 | 0.75 | 0.09 | -0.29 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 1.44 | 3.45 | 2.45 | 2.00 | -2.01 | -50.13% | 0.02 | 20 | 338 | 0.43 | 0.66 | 0.10 | -0.32 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 126.00 | 0.25 | 2.13 | 1.19 | 1.52 | -1.40 | -47.95% | 0.01 | 18 | 256 | 0.26 | 0.56 | 0.12 | -0.33 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 127.00 | 1.07 | 1.35 | 1.21 | 1.07 | -1.65 | -60.67% | 0.01 | 25 | 323 | 0.39 | 0.44 | 0.12 | -0.32 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 128.00 | 0.72 | 0.82 | 0.77 | 0.77 | -1.09 | -58.61% | 0.01 | 261 | 279 | 0.37 | 0.33 | 0.11 | -0.29 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 129.00 | 0.00 | 0.82 | 0.41 | 0.48 | -0.77 | -61.60% | 0.00 | 80 | 866 | 0.34 | 0.23 | 0.09 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 0.19 | 0.37 | 0.28 | 0.39 | -0.59 | -60.21% | 0.00 | 181 | 1,380 | 0.36 | 0.16 | 0.07 | -0.21 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 131.00 | 0.03 | 0.50 | 0.27 | 0.34 | -0.21 | -38.19% | 0.00 | 42 | 2,933 | 0.40 | 0.11 | 0.05 | -0.16 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 132.00 | 0.10 | 0.74 | 0.42 | 0.28 | -0.11 | -28.21% | 0.00 | 12 | 289 | 0.54 | 0.07 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 133.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.21 | -67.75% | 0.00 | 86 | 330 | 0.63 | 0.05 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 134.00 | 0.01 | 0.21 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 81 | 205 | 0.46 | 0.03 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 84 | 2,857 | 0.51 | 0.02 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 136.00 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 12 | 187 | 0.51 | 0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 137.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 102 | 0.56 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 138.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 139.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 88 | 186 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 142.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 143.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 144.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 174 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.19 | +0.17 | +850.00% | 0.00 | 1 | 64 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 107.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 108.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 109.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 111.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 112.00 | 0.00 | 1.97 | 0.99 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 114.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 578 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 209 | 525 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 116.00 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 117.00 | 0.00 | 0.38 | 0.19 | 0.17 | +0.12 | +240.00% | 0.00 | 5 | 121 | 0.73 | 0.00 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 118.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 132 | 0.75 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 119.00 | 0.05 | 0.31 | 0.18 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 79 | 0.54 | -0.03 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.12 | +0.01 | +9.10% | 0.00 | 35 | 1,195 | 0.51 | -0.05 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 121.00 | 0.10 | 0.36 | 0.23 | 0.20 | +0.06 | +42.86% | 0.00 | 23 | 88 | 0.48 | -0.08 | 0.04 | -0.16 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 0.57 | 0.29 | 0.35 | +0.14 | +66.67% | 0.00 | 8 | 220 | 0.42 | -0.12 | 0.05 | -0.19 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 123.00 | 0.06 | 0.60 | 0.33 | 0.35 | +0.04 | +12.91% | 0.00 | 22 | 308 | 0.39 | -0.18 | 0.07 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 124.00 | 0.34 | 1.07 | 0.71 | 0.53 | +0.03 | +6.00% | 0.01 | 47 | 936 | 0.43 | -0.25 | 0.09 | -0.29 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 0.66 | 1.16 | 0.91 | 0.80 | +0.16 | +25.00% | 0.01 | 90 | 1,855 | 0.40 | -0.34 | 0.10 | -0.32 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 126.00 | 0.90 | 1.95 | 1.43 | 1.54 | +0.59 | +62.11% | 0.01 | 1,857 | 2,066 | 0.44 | -0.44 | 0.12 | -0.33 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 127.00 | 1.52 | 3.00 | 2.26 | 2.08 | +0.78 | +60.00% | 0.02 | 64 | 827 | 0.78 | -0.56 | 0.12 | -0.32 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 128.00 | 1.81 | 3.50 | 2.66 | 2.90 | +1.25 | +75.76% | 0.02 | 32 | 246 | 0.45 | -0.67 | 0.11 | -0.29 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 129.00 | 2.61 | 4.25 | 3.43 | 3.25 | +1.34 | +70.16% | 0.03 | 37 | 72 | 0.48 | -0.77 | 0.09 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 3.25 | 5.05 | 4.15 | 4.10 | +1.74 | +73.73% | 0.03 | 37 | 84 | 0.72 | -0.84 | 0.07 | -0.21 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 131.00 | 4.25 | 5.65 | 4.95 | 5.50 | +1.95 | +54.93% | 0.04 | 119 | 422 | 0.70 | -0.89 | 0.05 | -0.16 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 132.00 | 4.70 | 7.00 | 5.85 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.91 | -0.93 | 0.03 | -0.10 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 133.00 | 5.45 | 8.20 | 6.83 | 6.20 | +1.00 | +19.24% | 0.05 | 5 | 7 | 1.04 | -0.95 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 134.00 | 6.40 | 8.90 | 7.65 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.10 | -0.97 | 0.02 | -0.04 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 7.35 | 9.85 | 8.60 | 6.88 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.07 | -0.98 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 136.00 | 8.35 | 10.85 | 9.60 | % | 0.07 | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 137.00 | 9.40 | 11.95 | 10.68 | % | 0.08 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 138.00 | 10.35 | 12.85 | 11.60 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 139.00 | 11.35 | 13.90 | 12.63 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 140.00 | 12.35 | 14.80 | 13.58 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 141.00 | 13.35 | 15.80 | 14.58 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 142.00 | 14.35 | 17.40 | 15.88 | % | 0.11 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 143.00 | 15.35 | 17.80 | 16.58 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 144.00 | 16.35 | 18.85 | 17.60 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 145.00 | 17.35 | 19.90 | 18.63 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 146.00 | 18.35 | 20.90 | 19.63 | % | 0.13 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 147.00 | 19.35 | 22.20 | 20.78 | % | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 148.00 | 20.35 | 23.20 | 21.78 | % | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 150.00 | 21.60 | 25.55 | 23.58 | % | 0.16 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 155.00 | 27.35 | 29.90 | 28.63 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 160.00 | 32.35 | 34.90 | 33.63 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 165.00 | 37.35 | 40.20 | 38.78 | % | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 170.00 | 41.60 | 45.50 | 43.55 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 175.00 | 46.60 | 50.60 | 48.60 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 180.00 | 52.40 | 55.00 | 53.70 | % | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 185.00 | 58.20 | 60.60 | 59.40 | % | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |