Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $151.35 as of 1/7/2026 6:48:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 141.40 | 146.00 | 143.70 | 161.19 | 0.00 | 0.00% | 28.74 | 0 | 5 | 9/18/2025 | EST | ||||
| 10.00 | 136.40 | 141.00 | 138.70 | 156.28 | 0.00 | 0.00% | 13.87 | 0 | 7 | 9/18/2025 | EST | ||||
| 10.00 | 136.00 | 139.90 | 137.95 | 103.10 | 0.00 | 0.00% | 13.79 | 0 | 1 | 6/20/2025 | EST | ||||
| 15.00 | 131.40 | 136.00 | 133.70 | 102.35 | 0.00 | 0.00% | 8.91 | 0 | 1 | 6/13/2025 | EST | ||||
| 20.00 | 126.50 | 131.00 | 128.75 | 101.70 | 0.00 | 0.00% | 6.44 | 0 | 2 | 6/11/2025 | EST | ||||
| 20.00 | 126.00 | 129.90 | 127.95 | % | 6.40 | 0 | 0 | EST | |||||||
| 25.00 | 121.50 | 126.00 | 123.75 | 91.99 | 0.00 | 0.00% | 4.95 | 0 | 4 | 6/13/2025 | EST | ||||
| 30.00 | 116.60 | 121.00 | 118.80 | 125.90 | 0.00 | 0.00% | 3.96 | 0 | 171 | 1/2/2026 | EST | ||||
| 30.00 | 116.35 | 119.90 | 118.13 | % | 3.94 | 0 | 0 | EST | |||||||
| 35.00 | 111.50 | 116.00 | 113.75 | 92.80 | 0.00 | 0.00% | 3.25 | 0 | 79 | 5/5/2025 | EST | ||||
| 35.00 | 111.10 | 114.95 | 113.03 | 123.00 | 0.00 | 0.00% | 3.23 | 0 | 16 | 9/11/2025 | EST | ||||
| 40.00 | 105.85 | 109.95 | 107.90 | 119.30 | 0.00 | 0.00% | 2.70 | 0 | 33 | 11/17/2025 | EST | ||||
| 40.00 | 106.50 | 111.00 | 108.75 | 115.35 | 0.00 | 0.00% | 2.72 | 0 | 3,650 | 1/5/2026 | EST | ||||
| 42.50 | 103.50 | 107.45 | 105.48 | % | 2.48 | 0 | 1 | EST | |||||||
| 45.00 | 101.50 | 106.00 | 103.75 | 111.00 | 0.00 | 0.00% | 2.31 | 0 | 172 | 1/2/2026 | EST | ||||
| 45.00 | 101.00 | 104.95 | 102.98 | 103.00 | -25.90 | -20.10% | 2.29 | 4 | 62 | 1/7/2026 | EST | ||||
| 47.50 | 98.60 | 102.45 | 100.53 | % | 2.12 | 0 | 7 | EST | |||||||
| 50.00 | 95.15 | 98.90 | 97.03 | 106.22 | 0.00 | 0.00% | 1.94 | 0 | 8 | 4.80 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 97.00 | 100.95 | 98.98 | 99.22 | -5.28 | -5.06% | 1.98 | 3 | 1,327 | 1/7/2026 | EST | ||||
| 50.00 | 96.30 | 99.95 | 98.13 | 105.00 | 0.00 | 0.00% | 1.96 | 0 | 171 | 1/2/2026 | EST | ||||
| 55.00 | 90.15 | 93.95 | 92.05 | 93.09 | 0.00 | 0.00% | 1.67 | 0 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 91.60 | 96.00 | 93.80 | 94.49 | -6.51 | -6.45% | 1.71 | 5 | 456 | 1/7/2026 | EST | ||||
| 55.00 | 91.10 | 94.95 | 93.03 | 93.00 | -3.30 | -3.43% | 1.69 | 4 | 50 | 1/7/2026 | EST | ||||
| 60.00 | 85.10 | 88.95 | 87.03 | 95.20 | 0.00 | 0.00% | 1.45 | 0 | 18 | 4.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 86.90 | 91.00 | 88.95 | 95.02 | 0.00 | 0.00% | 1.48 | 0 | 907 | 1/5/2026 | EST | ||||
| 60.00 | 86.55 | 89.95 | 88.25 | 108.55 | 0.00 | 0.00% | 1.47 | 0 | 328 | 10/20/2025 | EST | ||||
| 65.00 | 80.10 | 83.95 | 82.03 | 83.25 | 0.00 | 0.00% | 1.26 | 0 | 8 | 3.75 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 81.40 | 84.95 | 83.18 | 72.40 | 0.00 | 0.00% | 1.28 | 0 | 236 | 9/5/2025 | EST | ||||
| 65.00 | 81.80 | 86.00 | 83.90 | 84.26 | -7.74 | -8.42% | 1.29 | 8 | 595 | 1/7/2026 | EST | ||||
| 67.50 | 78.40 | 82.45 | 80.43 | 113.00 | 0.00 | 0.00% | 1.19 | 0 | 95 | 9/24/2025 | EST | ||||
| 70.00 | 75.20 | 78.95 | 77.08 | 77.26 | -1.09 | -1.40% | 1.10 | 1 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 76.00 | 79.25 | 77.63 | 82.25 | 0.00 | 0.00% | 1.11 | 0 | 3,502 | 1/6/2026 | EST | ||||
| 70.00 | 76.65 | 79.80 | 78.23 | 78.00 | -4.07 | -4.96% | 1.12 | 1 | 383 | 1/7/2026 | EST | ||||
| 72.50 | 74.00 | 78.50 | 76.25 | 88.00 | 0.00 | 0.00% | 1.05 | 0 | 10 | 9/15/2025 | EST | ||||
| 72.50 | 73.80 | 77.50 | 75.65 | 78.40 | 0.00 | 0.00% | 1.04 | 0 | 317 | 12/17/2025 | EST | ||||
| 75.00 | 70.20 | 73.95 | 72.08 | 73.28 | 0.00 | 0.00% | 0.96 | 0 | 14 | 3.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 72.00 | 76.00 | 74.00 | 78.30 | 0.00 | 0.00% | 0.99 | 0 | 3,033 | 1/6/2026 | EST | ||||
| 75.00 | 71.30 | 74.30 | 72.80 | 72.80 | -8.20 | -10.13% | 0.97 | 1 | 2,497 | 1/7/2026 | EST | ||||
| 77.50 | 68.90 | 73.50 | 71.20 | 103.00 | 0.00 | 0.00% | 0.92 | 0 | 142 | 9/29/2025 | EST | ||||
| 77.50 | 68.90 | 72.50 | 70.70 | 71.80 | 0.00 | 0.00% | 0.91 | 0 | 1,086 | 12/16/2025 | EST | ||||
| 80.00 | 65.20 | 68.95 | 67.08 | 68.32 | 0.00 | 0.00% | 0.84 | 0 | 116 | 2.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 66.00 | 69.70 | 67.85 | 76.51 | 0.00 | 0.00% | 0.85 | 0 | 1,812 | 1/6/2026 | EST | ||||
| 80.00 | 66.30 | 70.00 | 68.15 | 68.95 | 0.00 | 0.00% | 0.85 | 0 | 4,522 | 12/29/2025 | EST | ||||
| 82.50 | 64.10 | 68.50 | 66.30 | 69.80 | 0.00 | 0.00% | 0.80 | 0 | 65 | 12/24/2025 | EST | ||||
| 82.50 | 63.70 | 67.50 | 65.60 | 71.40 | 0.00 | 0.00% | 0.80 | 0 | 722 | 1/2/2026 | EST | ||||
| 85.00 | 60.20 | 64.00 | 62.10 | 63.37 | 0.00 | 0.00% | 0.73 | 0 | 52 | 2.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 61.40 | 66.00 | 63.70 | 72.55 | 0.00 | 0.00% | 0.75 | 0 | 1,745 | 1/5/2026 | EST | ||||
| 85.00 | 61.20 | 65.00 | 63.10 | 69.00 | 0.00 | 0.00% | 0.74 | 0 | 1,418 | 1/2/2026 | EST | ||||
| 87.50 | 58.90 | 63.50 | 61.20 | 64.80 | 0.00 | 0.00% | 0.70 | 0 | 306 | 12/24/2025 | EST | ||||
| 87.50 | 59.60 | 62.50 | 61.05 | 64.50 | 0.00 | 0.00% | 0.70 | 0 | 375 | 12/22/2025 | EST | ||||
| 90.00 | 55.20 | 59.00 | 57.10 | 58.95 | 0.00 | 0.00% | 0.63 | 0 | 234 | 2.46 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 56.90 | 61.00 | 58.95 | 60.01 | -7.89 | -11.62% | 0.66 | 1 | 6,361 | 1/7/2026 | EST | ||||
| 90.00 | 57.10 | 59.25 | 58.18 | 58.90 | -8.40 | -12.49% | 0.65 | 2 | 5,917 | 1/7/2026 | EST | ||||
| 92.50 | 54.60 | 57.50 | 56.05 | 59.10 | 0.00 | 0.00% | 0.61 | 0 | 430 | 12/23/2025 | EST | ||||
| 95.00 | 50.25 | 54.00 | 52.13 | 51.54 | 0.00 | 0.00% | 0.55 | 0 | 72 | 2.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 52.50 | 56.00 | 54.25 | 53.60 | -8.40 | -13.55% | 0.57 | 2 | 1,758 | 1/7/2026 | EST | ||||
| 95.00 | 51.20 | 55.00 | 53.10 | 59.63 | 0.00 | 0.00% | 0.56 | 0 | 1,470 | 1/5/2026 | EST | ||||
| 97.50 | 49.65 | 52.50 | 51.08 | 56.58 | 0.00 | 0.00% | 0.52 | 0 | 239 | 1/2/2026 | EST | ||||
| 100.00 | 46.20 | 48.90 | 47.55 | 51.85 | 0.00 | 0.00% | 0.48 | 0 | 2,018 | 1.95 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 47.50 | 51.00 | 49.25 | 57.10 | 0.00 | 0.00% | 0.49 | 0 | 5,046 | 1/5/2026 | EST | ||||
| 100.00 | 47.30 | 49.30 | 48.30 | 49.06 | -8.19 | -14.31% | 0.48 | 109 | 9,303 | 1/7/2026 | EST | ||||
| 105.00 | 41.30 | 44.05 | 42.68 | 41.56 | 0.00 | 0.00% | 0.41 | 0 | 407 | 1.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 42.50 | 46.00 | 44.25 | 47.80 | 0.00 | 0.00% | 0.42 | 0 | 1,190 | 1/6/2026 | EST | ||||
| 105.00 | 42.10 | 45.05 | 43.58 | 43.43 | -8.60 | -16.53% | 0.42 | 6 | 2,592 | 1/7/2026 | EST | ||||
| 110.00 | 36.45 | 38.95 | 37.70 | 37.45 | -5.50 | -12.81% | 0.34 | 5 | 4,435 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 37.45 | 40.95 | 39.20 | 39.00 | -6.10 | -13.53% | 0.36 | 1 | 3,293 | 1/7/2026 | EST | ||||
| 110.00 | 37.20 | 39.40 | 38.30 | 38.60 | -3.40 | -8.10% | 0.35 | 1 | 2,393 | 1/7/2026 | EST | ||||
| 115.00 | 30.65 | 33.70 | 32.18 | 32.74 | -5.76 | -14.97% | 0.28 | 5 | 1,469 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 32.50 | 36.00 | 34.25 | 35.08 | 0.00 | 0.00% | 0.30 | 0 | 3,285 | 12/29/2025 | EST | ||||
| 115.00 | 32.15 | 35.05 | 33.60 | 33.65 | -4.58 | -11.98% | 0.29 | 4 | 2,483 | 1/7/2026 | EST | ||||
| 120.00 | 26.20 | 28.35 | 27.28 | 27.45 | -5.05 | -15.54% | 0.23 | 6 | 1,889 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 27.65 | 30.30 | 28.98 | 28.55 | -4.85 | -14.53% | 0.24 | 1 | 1,940 | 1/7/2026 | EST | ||||
| 120.00 | 27.15 | 29.60 | 28.38 | 28.35 | -4.82 | -14.54% | 0.24 | 4 | 5,219 | 1/7/2026 | EST | ||||
| 125.00 | 20.55 | 23.90 | 22.23 | 22.50 | -4.33 | -16.14% | 0.18 | 3 | 5,555 | 1.03 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 22.50 | 26.00 | 24.25 | 30.25 | 0.00 | 0.00% | 0.19 | 0 | 3,179 | 1/6/2026 | EST | ||||
| 125.00 | 22.05 | 24.75 | 23.40 | 23.20 | -5.10 | -18.03% | 0.19 | 3 | 12,181 | 1/7/2026 | EST | ||||
| 130.00 | 16.00 | 18.90 | 17.45 | 18.09 | -3.86 | -17.59% | 0.13 | 10 | 6,279 | 0.85 | 0.97 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 17.50 | 19.90 | 18.70 | 23.43 | 0.00 | 0.00% | 0.14 | 0 | 883 | 1/6/2026 | EST | ||||
| 130.00 | 17.35 | 19.95 | 18.65 | 18.95 | -4.05 | -17.61% | 0.14 | 13 | 13,525 | 1/7/2026 | EST | ||||
| 135.00 | 12.20 | 16.50 | 14.35 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 573 | 1/2/2026 | EST | ||||
| 135.00 | 11.95 | 12.95 | 12.45 | 12.71 | -4.83 | -27.54% | 0.09 | 191 | 2,551 | 0.39 | 0.92 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 12.35 | 15.20 | 13.78 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 4,543 | 1/6/2026 | EST | ||||
| 136.00 | 11.15 | 12.10 | 11.63 | 11.72 | +0.40 | +3.54% | 0.09 | 101 | 9 | 0.39 | 0.90 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 137.00 | 10.30 | 11.20 | 10.75 | % | 0.08 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.13 | 1/7/2026 3:59:58 PM EST | |||
| 138.00 | 9.45 | 10.30 | 9.88 | 16.55 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.40 | 0.85 | 0.02 | -0.14 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 139.00 | 8.65 | 9.50 | 9.08 | 9.60 | -8.05 | -45.61% | 0.07 | 1 | 31 | 0.41 | 0.83 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 8.50 | 11.95 | 10.23 | 17.39 | 0.00 | 0.00% | 0.07 | 0 | 1,522 | 1/6/2026 | EST | ||||
| 140.00 | 7.90 | 8.30 | 8.10 | 8.06 | -4.14 | -33.94% | 0.06 | 425 | 12,421 | 0.38 | 0.80 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 7.95 | 10.80 | 9.38 | 9.75 | -4.10 | -29.61% | 0.07 | 4 | 10,300 | 1/7/2026 | EST | ||||
| 141.00 | 7.05 | 7.90 | 7.48 | 7.95 | -1.14 | -12.55% | 0.05 | 31 | 17 | 0.40 | 0.76 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 142.00 | 6.35 | 7.15 | 6.75 | 6.70 | -7.03 | -51.21% | 0.05 | 25 | 31 | 0.40 | 0.73 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 143.00 | 5.65 | 6.30 | 5.98 | 6.10 | -4.40 | -41.91% | 0.04 | 82 | 7 | 0.39 | 0.69 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 144.00 | 5.10 | 5.70 | 5.40 | 5.47 | -3.83 | -41.19% | 0.04 | 63 | 437 | 0.40 | 0.65 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 3.65 | 8.00 | 5.83 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 388 | 12/29/2025 | EST | ||||
| 145.00 | 4.55 | 4.90 | 4.73 | 4.72 | -3.46 | -42.30% | 0.03 | 1,210 | 6,246 | 0.39 | 0.60 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 4.60 | 6.90 | 5.75 | 5.85 | -4.95 | -45.84% | 0.04 | 2 | 12,057 | 1/7/2026 | EST | ||||
| 146.00 | 4.00 | 4.60 | 4.30 | 4.27 | -3.13 | -42.30% | 0.03 | 22 | 309 | 0.41 | 0.56 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 147.00 | 3.60 | 4.10 | 3.85 | 3.65 | -3.35 | -47.86% | 0.03 | 2,562 | 222 | 0.41 | 0.52 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 148.00 | 3.15 | 3.45 | 3.30 | 3.20 | -2.67 | -45.49% | 0.02 | 901 | 361 | 0.40 | 0.47 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 149.00 | 2.72 | 2.84 | 2.78 | 2.86 | -3.14 | -52.34% | 0.02 | 103 | 229 | 0.40 | 0.43 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 1.60 | 5.00 | 3.30 | 7.67 | 0.00 | 0.00% | 0.02 | 0 | 3,769 | 1/5/2026 | EST | ||||
| 150.00 | 2.40 | 2.55 | 2.48 | 2.42 | -2.28 | -48.52% | 0.02 | 7,471 | 18,454 | 0.40 | 0.39 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 1.94 | 4.10 | 3.02 | 3.35 | -3.15 | -48.47% | 0.02 | 22 | 11,518 | 1/7/2026 | EST | ||||
| 152.50 | 1.60 | 1.69 | 1.65 | 1.72 | -1.85 | -51.83% | 0.01 | 357 | 874 | 0.40 | 0.30 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.35 | 1.68 | 5.06 | 0.00 | 0.00% | 0.01 | 0 | 2,393 | 1/5/2026 | EST | ||||
| 155.00 | 1.10 | 1.15 | 1.13 | 1.14 | -1.52 | -57.15% | 0.01 | 4,580 | 15,018 | 0.41 | 0.22 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 0.84 | 2.18 | 1.51 | 1.50 | -4.15 | -73.46% | 0.01 | 2 | 2,135 | 1/7/2026 | EST | ||||
| 157.50 | 0.73 | 0.78 | 0.76 | 0.76 | -1.19 | -61.03% | 0.00 | 691 | 1,255 | 0.42 | 0.16 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 0.01 | 1.23 | 0.62 | 0.57 | -1.47 | -72.06% | 0.00 | 20 | 1,500 | 1/7/2026 | EST | ||||
| 160.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.97 | -65.11% | 0.00 | 4,933 | 35,514 | 0.43 | 0.12 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 0.21 | 1.20 | 0.71 | 0.76 | -2.49 | -76.62% | 0.00 | 2 | 9,349 | 1/7/2026 | EST | ||||
| 162.50 | 0.35 | 0.38 | 0.37 | 0.36 | -0.68 | -65.39% | 0.00 | 198 | 2,379 | 0.45 | 0.08 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.82 | 0.41 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1/2/2026 | EST | ||||
| 165.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.46 | -63.89% | 0.00 | 4,845 | 21,857 | 0.46 | 0.06 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 0.10 | 0.98 | 0.54 | 0.43 | -0.90 | -67.67% | 0.00 | 1 | 1,070 | 1/7/2026 | EST | ||||
| 167.50 | 0.14 | 0.26 | 0.20 | 0.20 | -0.39 | -66.11% | 0.00 | 203 | 1,310 | 0.48 | 0.04 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 12/29/2025 | EST | ||||
| 170.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.28 | -62.23% | 0.00 | 810 | 21,419 | 0.50 | 0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.15 | 2.15 | 1.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 3,828 | 1/2/2026 | EST | ||||
| 172.50 | 0.08 | 0.17 | 0.13 | 0.13 | -0.25 | -65.79% | 0.00 | 13 | 2,166 | 0.52 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.19 | 0.60 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 260 | 12/19/2025 | EST | ||||
| 175.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.12 | -57.15% | 0.00 | 339 | 11,427 | 0.55 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 1.26 | 0.64 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,547 | 12/31/2025 | EST | ||||
| 177.50 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.28 | -80.00% | 0.00 | 6 | 4,497 | 1/7/2026 | EST | ||||
| 180.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 596 | 15,676 | 0.57 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.01 | 1.12 | 0.57 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,565 | 1/2/2026 | EST | ||||
| 185.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 23 | 6,451 | 0.59 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 0.04 | 2.16 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 885 | 1/2/2026 | EST | ||||
| 190.00 | 0.02 | 0.17 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 309 | 6,663 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,092 | 1/6/2026 | EST | ||||
| 195.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4,236 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 0.01 | 2.00 | 1.01 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 12/4/2025 | EST | ||||
| 200.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 559 | 19,164 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,472 | 1/7/2026 | EST | ||||
| 205.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.03 | 1.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,804 | 1/5/2026 | EST | ||||
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,104 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,911 | 1/7/2026 | EST | ||||
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,024 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 4,299 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 12/5/2025 | EST | ||||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,096 | 1.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 621 | 12/23/2025 | EST | ||||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 12/18/2025 | EST | ||||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 4,113 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 519 | 12/17/2025 | EST | ||||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 367 | 10/9/2025 | EST | ||||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 12/4/2025 | EST | ||||
| 280.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.47 | 0.24 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 12/17/2025 | EST | ||||
| 290.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 1.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 1.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.77 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 1,596 | 4/8/2025 | EST | ||||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 12/23/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,191 | EST | |||||||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 69 | 4/7/2025 | EST | ||||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 10 | EST | |||||||
| 20.00 | 0.00 | 0.04 | 0.02 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 4/9/2025 | EST | ||||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 991 | 5/15/2025 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 625 | 8/12/2025 | EST | ||||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 12/12/2025 | EST | ||||
| 35.00 | 0.00 | 0.47 | 0.24 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 530 | 4/9/2025 | EST | ||||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 708 | 9/2/2025 | EST | ||||
| 40.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 10/15/2025 | EST | ||||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1,084 | EST | |||||||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 5 | EST | |||||||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,182 | 12/4/2025 | EST | ||||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 622 | 12/11/2025 | EST | ||||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 26 | EST | |||||||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 950 | 12/19/2025 | EST | ||||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1/5/2026 | EST | ||||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,600 | 12/3/2025 | EST | ||||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 12/18/2025 | EST | ||||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,229 | 12/11/2025 | EST | ||||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3,360 | 11/28/2025 | EST | ||||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2,470 | 1/6/2026 | EST | ||||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 2,489 | 12/11/2025 | EST | ||||
| 67.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 987 | 12/11/2025 | EST | ||||
| 70.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5,661 | 1/6/2026 | EST | ||||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2,980 | 12/19/2025 | EST | ||||
| 72.50 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 528 | 11/28/2025 | EST | ||||
| 72.50 | 0.01 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,525 | 10/22/2025 | EST | ||||
| 75.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 2,141 | 1/6/2026 | EST | ||||
| 75.00 | 0.00 | 0.20 | 0.10 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 12/11/2025 | EST | ||||
| 77.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 38 | 7/30/2025 | EST | ||||
| 77.50 | 0.03 | 0.50 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 12/24/2025 | EST | ||||
| 80.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,867 | 12/30/2025 | EST | ||||
| 80.00 | 0.00 | 1.51 | 0.76 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,746 | 12/2/2025 | EST | ||||
| 82.50 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 80 | 3/18/2025 | EST | ||||
| 82.50 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7,351 | 11/12/2025 | EST | ||||
| 85.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 989 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9,496 | 12/18/2025 | EST | ||||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,885 | 12/24/2025 | EST | ||||
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 11/12/2025 | EST | ||||
| 87.50 | 0.00 | 4.80 | 2.40 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 90 | 6/9/2025 | EST | ||||
| 90.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,146 | 1.30 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,160 | 12/29/2025 | EST | ||||
| 90.00 | 0.00 | 0.31 | 0.16 | 0.43 | +0.35 | +437.50% | 0.00 | 1 | 5,475 | 1/7/2026 | EST | ||||
| 92.50 | 0.00 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,117 | 11/25/2025 | EST | ||||
| 95.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,337 | 12/9/2025 | EST | ||||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 860 | 10/13/2025 | EST | ||||
| 97.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 12/10/2025 | EST | ||||
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 20,318 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,346 | 12/5/2025 | EST | ||||
| 100.00 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 956 | 1/2/2026 | EST | ||||
| 105.00 | 0.00 | 1.61 | 0.81 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 415 | 11/26/2025 | EST | ||||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 834 | 5,385 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,543 | 12/26/2025 | EST | ||||
| 110.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,832 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.64 | 0.32 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3,357 | 1/7/2026 | EST | ||||
| 110.00 | 0.00 | 1.04 | 0.52 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 12/17/2025 | EST | ||||
| 115.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,031 | 12/15/2025 | EST | ||||
| 115.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 12/9/2025 | EST | ||||
| 115.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 311 | 2,514 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 88 | 7,700 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,236 | 1/6/2026 | EST | ||||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 500 | 12/31/2025 | EST | ||||
| 125.00 | 0.00 | 1.31 | 0.66 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1/6/2026 | EST | ||||
| 125.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 8,327 | 0.49 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,833 | 12/31/2025 | EST | ||||
| 130.00 | 0.05 | 0.19 | 0.12 | 0.07 | -0.07 | -50.00% | 0.00 | 62 | 9,439 | 0.42 | -0.03 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,036 | 12/26/2025 | EST | ||||
| 130.00 | 0.00 | 1.42 | 0.71 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 67 | 11/19/2025 | EST | ||||
| 135.00 | 0.01 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,712 | 12/22/2025 | EST | ||||
| 135.00 | 0.35 | 0.41 | 0.38 | 0.35 | +0.01 | +2.95% | 0.00 | 235 | 11,010 | 0.41 | -0.08 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1/2/2026 | EST | ||||
| 136.00 | 0.35 | 0.50 | 0.43 | 0.46 | +0.04 | +9.53% | 0.00 | 57 | 154 | 0.39 | -0.10 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 137.00 | 0.52 | 0.68 | 0.60 | 0.58 | +0.12 | +26.09% | 0.00 | 75 | 542 | 0.41 | -0.12 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 138.00 | 0.60 | 0.82 | 0.71 | 0.68 | +0.19 | +38.78% | 0.01 | 36 | 319 | 0.40 | -0.15 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 139.00 | 0.85 | 0.96 | 0.91 | 0.88 | +0.23 | +35.39% | 0.01 | 24 | 204 | 0.40 | -0.17 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 0.10 | 3.75 | 1.93 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 58 | 12/19/2025 | EST | ||||
| 140.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,063 | 12/31/2025 | EST | ||||
| 140.00 | 1.03 | 1.16 | 1.10 | 1.12 | +0.45 | +67.17% | 0.01 | 1,051 | 15,775 | 0.40 | -0.20 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 141.00 | 1.16 | 1.44 | 1.30 | 1.34 | +0.43 | +47.26% | 0.01 | 40 | 144 | 0.39 | -0.24 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 142.00 | 1.51 | 1.73 | 1.62 | 1.63 | +0.54 | +49.55% | 0.01 | 456 | 10,379 | 0.40 | -0.27 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 143.00 | 1.75 | 2.00 | 1.88 | 1.99 | +0.70 | +54.27% | 0.01 | 723 | 36,901 | 0.39 | -0.31 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 144.00 | 2.28 | 2.42 | 2.35 | 2.30 | +0.79 | +52.32% | 0.02 | 393 | 919 | 0.40 | -0.35 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 2.67 | 2.80 | 2.74 | 2.72 | +0.94 | +52.81% | 0.02 | 2,006 | 15,696 | 0.41 | -0.40 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.50 | 2.25 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1/2/2026 | EST | ||||
| 145.00 | 1.34 | 2.87 | 2.11 | 1.26 | +0.28 | +28.58% | 0.01 | 1 | 843 | 1/7/2026 | EST | ||||
| 146.00 | 3.15 | 3.30 | 3.23 | 3.25 | +1.30 | +66.67% | 0.02 | 146 | 419 | 0.41 | -0.44 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 147.00 | 3.60 | 3.80 | 3.70 | 3.75 | +1.52 | +68.17% | 0.03 | 423 | 1,095 | 0.41 | -0.48 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 148.00 | 3.85 | 4.40 | 4.13 | 4.12 | +1.58 | +62.21% | 0.03 | 184 | 731 | 0.39 | -0.53 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 149.00 | 4.45 | 5.00 | 4.73 | 4.74 | +1.82 | +62.33% | 0.03 | 103 | 610 | 0.40 | -0.57 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 3.70 | 5.80 | 4.75 | 4.72 | +1.97 | +71.64% | 0.03 | 5 | 717 | 1/7/2026 | EST | ||||
| 150.00 | 2.00 | 6.30 | 4.15 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 618 | 1/5/2026 | EST | ||||
| 150.00 | 5.25 | 5.60 | 5.43 | 5.50 | +1.90 | +52.78% | 0.04 | 951 | 28,403 | 0.41 | -0.61 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 152.50 | 6.95 | 7.45 | 7.20 | 6.95 | +2.34 | +50.76% | 0.05 | 152 | 702 | 0.41 | -0.70 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 5.50 | 9.00 | 7.25 | 3.46 | 0.00 | 0.00% | 0.05 | 0 | 139 | 1/5/2026 | EST | ||||
| 155.00 | 6.80 | 9.35 | 8.08 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 507 | 1/6/2026 | EST | ||||
| 155.00 | 8.95 | 9.45 | 9.20 | 9.10 | +2.57 | +39.36% | 0.06 | 169 | 10,978 | 0.43 | -0.78 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 157.50 | 10.70 | 11.60 | 11.15 | 11.00 | +3.13 | +39.78% | 0.07 | 5 | 110 | 0.39 | -0.84 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 10.00 | 13.35 | 11.68 | 10.02 | 0.00 | 0.00% | 0.07 | 0 | 25 | 12/26/2025 | EST | ||||
| 160.00 | 13.05 | 13.85 | 13.45 | 13.05 | +2.95 | +29.21% | 0.08 | 173 | 13,488 | 0.49 | -0.88 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 10.65 | 13.30 | 11.98 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 216 | 1/5/2026 | EST | ||||
| 162.50 | 15.30 | 16.25 | 15.78 | 15.20 | +3.86 | +34.04% | 0.10 | 15 | 715 | 0.54 | -0.92 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 14.50 | 18.50 | 16.50 | 17.00 | +2.30 | +15.65% | 0.10 | 2 | 12 | 1/7/2026 | EST | ||||
| 165.00 | 15.35 | 19.20 | 17.28 | 10.08 | 0.00 | 0.00% | 0.10 | 0 | 56 | 12/10/2025 | EST | ||||
| 165.00 | 17.00 | 19.70 | 18.35 | 17.60 | +3.35 | +23.51% | 0.11 | 7 | 9,495 | 0.79 | -0.94 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 167.50 | 18.75 | 22.45 | 20.60 | 11.75 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.89 | -0.96 | 0.01 | -0.06 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 19.00 | 23.60 | 21.30 | 21.50 | +2.50 | +13.16% | 0.13 | 3 | 69 | 1/7/2026 | EST | ||||
| 170.00 | 20.20 | 24.05 | 22.13 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 53 | 10/31/2025 | EST | ||||
| 170.00 | 21.30 | 23.95 | 22.63 | 22.45 | +5.25 | +30.53% | 0.13 | 87 | 1,160 | 0.77 | -0.97 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 172.50 | 23.70 | 27.55 | 25.63 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.03 | 1/7/2026 3:59:58 PM EST | |||
| 175.00 | 24.00 | 28.70 | 26.35 | 24.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 11/21/2025 | EST | ||||
| 175.00 | 25.15 | 29.00 | 27.08 | 25.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 11/21/2025 | EST | ||||
| 175.00 | 26.15 | 28.80 | 27.48 | 27.20 | +6.30 | +30.15% | 0.16 | 2 | 493 | 0.83 | -0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 177.50 | 28.65 | 32.35 | 30.50 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 180.00 | 29.00 | 33.50 | 31.25 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 11/13/2025 | EST | ||||
| 180.00 | 30.15 | 34.10 | 32.13 | 21.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 12/10/2025 | EST | ||||
| 180.00 | 31.15 | 34.85 | 33.00 | 32.45 | +8.59 | +36.01% | 0.18 | 1,131 | 165 | 1.16 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 35.15 | 39.25 | 37.20 | 32.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 12/15/2025 | EST | ||||
| 185.00 | 36.15 | 39.90 | 38.03 | 37.40 | -1.30 | -3.36% | 0.21 | 2,390 | 260 | 1.27 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 40.15 | 44.10 | 42.13 | 31.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 12/3/2025 | EST | ||||
| 190.00 | 41.15 | 45.05 | 43.10 | 42.42 | +7.62 | +21.90% | 0.23 | 8,700 | 2,588 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 45.15 | 49.20 | 47.18 | 42.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 12/15/2025 | EST | ||||
| 195.00 | 46.15 | 49.45 | 47.80 | 47.42 | +7.62 | +19.15% | 0.25 | 5,040 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 51.15 | 54.80 | 52.98 | 52.29 | +5.29 | +11.26% | 0.26 | 140 | 17 | 1.53 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 50.15 | 54.25 | 52.20 | 46.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1/6/2026 | EST | ||||
| 205.00 | 56.15 | 59.95 | 58.05 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 210.00 | 60.15 | 64.25 | 62.20 | % | 0.30 | 0 | 0 | EST | |||||||
| 210.00 | 61.15 | 65.05 | 63.10 | 59.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:58 PM EST |
| 215.00 | 66.15 | 69.95 | 68.05 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 71.15 | 74.95 | 73.05 | 60.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:58 PM EST |
| 220.00 | 70.15 | 74.25 | 72.20 | % | 0.33 | 0 | 0 | EST | |||||||
| 225.00 | 76.15 | 79.95 | 78.05 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 230.00 | 80.15 | 84.25 | 82.20 | % | 0.36 | 0 | 0 | EST | |||||||
| 230.00 | 81.15 | 84.95 | 83.05 | 68.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 90.15 | 94.25 | 92.20 | % | 0.38 | 0 | 0 | EST | |||||||
| 240.00 | 91.15 | 94.95 | 93.05 | 86.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:58 PM EST |
| 250.00 | 100.15 | 104.25 | 102.20 | % | 0.41 | 0 | 0 | EST | |||||||
| 250.00 | 101.15 | 104.95 | 103.05 | 93.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 110.15 | 114.25 | 112.20 | % | 0.43 | 0 | 0 | EST | |||||||
| 260.00 | 111.15 | 115.05 | 113.10 | 79.99 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:58 PM EST |
| 270.00 | 120.15 | 124.25 | 122.20 | % | 0.45 | 0 | 0 | EST | |||||||
| 270.00 | 121.15 | 125.05 | 123.10 | 99.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:58 PM EST |
| 280.00 | 130.15 | 134.25 | 132.20 | % | 0.47 | 0 | 0 | EST | |||||||
| 280.00 | 131.15 | 134.95 | 133.05 | 103.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/7/2026 3:59:58 PM EST |
| 290.00 | 140.15 | 144.25 | 142.20 | % | 0.49 | 0 | 0 | EST | |||||||
| 290.00 | 141.15 | 144.95 | 143.05 | 111.47 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:58 PM EST |
| 300.00 | 151.15 | 155.05 | 153.10 | 127.83 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:58 PM EST |
| 310.00 | 161.15 | 164.95 | 163.05 | 152.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:58 PM EST |
| 320.00 | 171.15 | 175.00 | 173.08 | % | 0.54 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 330.00 | 181.15 | 184.95 | 183.05 | % | 0.55 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 340.00 | 191.15 | 195.05 | 193.10 | % | 0.57 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 350.00 | 201.15 | 204.95 | 203.05 | % | 0.58 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 360.00 | 211.15 | 214.95 | 213.05 | % | 0.59 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST |