Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $165.40 as of 1/16/2026 9:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.75 | 87.60 | 85.68 | 91.72 | 0.00 | 0.00% | 1.07 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 85.00 | 78.85 | 82.60 | 80.73 | % | 0.95 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 73.80 | 77.60 | 75.70 | % | 0.84 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 69.10 | 72.60 | 70.85 | % | 0.75 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 63.75 | 67.60 | 65.68 | 66.77 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 58.75 | 62.60 | 60.68 | % | 0.58 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 54.15 | 56.65 | 55.40 | 55.29 | -2.01 | -3.51% | 0.50 | 26 | 26 | 1.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 49.15 | 52.60 | 50.88 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 120.00 | 44.15 | 47.60 | 45.88 | 50.00 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.87 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 39.35 | 41.65 | 40.50 | 41.06 | -5.88 | -12.53% | 0.32 | 4 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 34.15 | 37.20 | 35.68 | 41.70 | 0.00 | 0.00% | 0.27 | 0 | 71 | 1.39 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 132.00 | 32.15 | 35.25 | 33.70 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 133.00 | 31.20 | 34.60 | 32.90 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 134.00 | 30.15 | 33.20 | 31.68 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 29.50 | 32.10 | 30.80 | 30.15 | +12.60 | +71.80% | 0.23 | 3 | 43 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 136.00 | 28.15 | 31.20 | 29.68 | % | 0.22 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 137.00 | 27.20 | 30.25 | 28.73 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 138.00 | 26.20 | 28.95 | 27.58 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 139.00 | 25.20 | 27.80 | 26.50 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 140.00 | 24.50 | 26.75 | 25.63 | 25.82 | -6.44 | -19.97% | 0.18 | 15 | 80 | 0.95 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 141.00 | 23.20 | 25.75 | 24.48 | 27.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 142.00 | 22.70 | 24.80 | 23.75 | 22.70 | -7.25 | -24.21% | 0.17 | 2 | 12 | 0.90 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 143.00 | 21.90 | 24.10 | 23.00 | 25.71 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.94 | 0.99 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 144.00 | 20.20 | 22.90 | 21.55 | 22.05 | -4.93 | -18.28% | 0.15 | 1 | 292 | 0.86 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 20.10 | 22.20 | 21.15 | 20.91 | -6.37 | -23.35% | 0.15 | 15 | 708 | 0.90 | 0.99 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 146.00 | 18.20 | 21.00 | 19.60 | 19.60 | -5.80 | -22.84% | 0.13 | 1 | 40 | 0.82 | 0.98 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 147.00 | 17.20 | 20.30 | 18.75 | 18.69 | -5.36 | -22.29% | 0.13 | 1 | 48 | 0.85 | 0.98 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 148.00 | 16.55 | 19.00 | 17.78 | 19.00 | -3.00 | -13.64% | 0.12 | 12 | 73 | 0.76 | 0.97 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 149.00 | 15.25 | 18.00 | 16.63 | 22.39 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.72 | 0.97 | 0.01 | -0.08 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 15.50 | 17.10 | 16.30 | 16.20 | -5.30 | -24.66% | 0.11 | 110 | 535 | 0.71 | 0.96 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 152.50 | 12.95 | 15.35 | 14.15 | 13.92 | -5.65 | -28.88% | 0.09 | 79 | 154 | 0.76 | 0.93 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 10.75 | 11.20 | 10.98 | 10.70 | -5.73 | -34.88% | 0.07 | 72 | 920 | 0.43 | 0.90 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 157.50 | 8.60 | 9.40 | 9.00 | 8.55 | -7.25 | -45.89% | 0.06 | 182 | 95 | 0.38 | 0.85 | 0.03 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 6.50 | 6.95 | 6.73 | 7.15 | -4.50 | -38.63% | 0.04 | 6,452 | 1,321 | 0.33 | 0.77 | 0.04 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 162.50 | 4.90 | 5.20 | 5.05 | 5.25 | -4.39 | -45.54% | 0.03 | 468 | 1,079 | 0.35 | 0.67 | 0.05 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 3.50 | 3.60 | 3.55 | 3.59 | -4.21 | -53.98% | 0.02 | 8,184 | 1,635 | 0.35 | 0.55 | 0.05 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 167.50 | 2.35 | 2.51 | 2.43 | 2.44 | -3.66 | -60.00% | 0.01 | 6,466 | 2,453 | 0.36 | 0.43 | 0.05 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 1.62 | 1.70 | 1.66 | 1.70 | -2.93 | -63.29% | 0.01 | 8,942 | 4,169 | 0.36 | 0.32 | 0.04 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 172.50 | 1.08 | 1.19 | 1.14 | 1.13 | -2.32 | -67.25% | 0.01 | 2,170 | 2,847 | 0.38 | 0.24 | 0.04 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.74 | 0.77 | 0.76 | 0.75 | -1.85 | -71.16% | 0.00 | 4,500 | 2,865 | 0.39 | 0.17 | 0.03 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 177.50 | 0.49 | 0.52 | 0.51 | 0.51 | -1.38 | -73.02% | 0.00 | 1,288 | 3,127 | 0.40 | 0.12 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.31 | 0.35 | 0.33 | 0.33 | -1.05 | -76.09% | 0.00 | 3,353 | 7,849 | 0.41 | 0.08 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 182.50 | 0.21 | 0.30 | 0.26 | 0.24 | -0.76 | -76.00% | 0.00 | 309 | 203 | 0.44 | 0.06 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.56 | -76.72% | 0.00 | 1,124 | 1,868 | 0.45 | 0.04 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 187.50 | 0.08 | 0.33 | 0.21 | 0.15 | -0.56 | -78.88% | 0.00 | 42 | 41 | 0.50 | 0.02 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.32 | -78.05% | 0.00 | 729 | 1,694 | 0.49 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 192.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.32 | -82.06% | 0.00 | 36 | 26 | 0.49 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 279 | 644 | 0.53 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 6 | 0.56 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.07 | -63.64% | 0.00 | 1,756 | 4,069 | 0.64 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 5 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 205.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 32 | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 30 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 206 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 467 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 232.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 237.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 242.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 252.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 257.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 262.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 267.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 272.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 277.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 282.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 287.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 292.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 297.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.75 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 118 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 19 | 423 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 610 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 65 | 1,023 | 0.55 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 56 | 368 | 0.53 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 142.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 738 | 0.49 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 74 | 355 | 0.50 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 144.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 54 | 57 | 0.46 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 268 | 949 | 0.46 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 146.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 78 | 313 | 0.45 | -0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 91 | 219 | 0.45 | -0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 148.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 233 | 300 | 0.41 | -0.03 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 177 | 199 | 0.41 | -0.03 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 880 | 1,982 | 0.39 | -0.04 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 152.50 | 0.18 | 0.21 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 491 | 739 | 0.38 | -0.07 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 0.36 | 0.38 | 0.37 | 0.36 | +0.11 | +44.00% | 0.00 | 2,035 | 1,366 | 0.37 | -0.10 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 157.50 | 0.59 | 0.68 | 0.64 | 0.59 | +0.18 | +43.91% | 0.00 | 2,101 | 1,152 | 0.36 | -0.15 | 0.03 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 1.15 | 1.16 | 1.16 | 1.13 | +0.47 | +71.22% | 0.01 | 4,865 | 2,256 | 0.36 | -0.23 | 0.04 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 162.50 | 1.90 | 1.93 | 1.92 | 1.92 | +0.90 | +88.24% | 0.01 | 1,898 | 1,752 | 0.36 | -0.33 | 0.05 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 2.92 | 3.10 | 3.01 | 2.90 | +1.26 | +76.83% | 0.02 | 2,842 | 2,849 | 0.37 | -0.45 | 0.05 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 167.50 | 4.20 | 4.50 | 4.35 | 4.39 | +1.96 | +80.66% | 0.03 | 1,041 | 1,071 | 0.37 | -0.57 | 0.05 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 5.55 | 6.20 | 5.88 | 6.05 | +2.55 | +72.86% | 0.03 | 674 | 1,902 | 0.36 | -0.68 | 0.04 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 172.50 | 7.55 | 8.20 | 7.88 | 7.50 | +2.55 | +51.52% | 0.05 | 191 | 505 | 0.37 | -0.76 | 0.04 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 9.55 | 10.45 | 10.00 | 10.15 | +3.65 | +56.16% | 0.06 | 191 | 719 | 0.35 | -0.83 | 0.03 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 177.50 | 11.50 | 12.95 | 12.23 | 12.38 | +4.20 | +51.35% | 0.07 | 26 | 118 | 0.46 | -0.88 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 14.00 | 15.00 | 14.50 | 14.20 | +4.06 | +40.04% | 0.08 | 45 | 214 | 0.51 | -0.92 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 182.50 | 15.90 | 17.95 | 16.93 | % | 0.09 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.09 | 1/16/2026 4:00:00 PM EST | |||
| 185.00 | 17.95 | 20.50 | 19.23 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.74 | -0.96 | 0.01 | -0.06 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 187.50 | 20.55 | 23.50 | 22.03 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.04 | 1/16/2026 4:00:00 PM EST | |||
| 190.00 | 23.40 | 26.00 | 24.70 | 18.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 192.50 | 25.35 | 27.75 | 26.55 | 20.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 27.95 | 30.95 | 29.45 | 23.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 30.90 | 33.45 | 32.18 | 26.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 32.45 | 35.95 | 34.20 | 28.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 34.95 | 38.45 | 36.70 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 205.00 | 37.45 | 41.00 | 39.23 | 38.52 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 39.95 | 43.60 | 41.78 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 210.00 | 42.45 | 45.95 | 44.20 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 212.50 | 44.95 | 48.45 | 46.70 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 215.00 | 47.45 | 51.10 | 49.28 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 217.50 | 49.95 | 53.60 | 51.78 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 220.00 | 52.45 | 55.95 | 54.20 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 222.50 | 54.95 | 58.45 | 56.70 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 225.00 | 57.45 | 61.30 | 59.38 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 227.50 | 59.95 | 63.80 | 61.88 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 230.00 | 62.45 | 66.30 | 64.38 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 232.50 | 64.95 | 68.85 | 66.90 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 235.00 | 67.45 | 71.30 | 69.38 | 79.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 237.50 | 69.95 | 73.80 | 71.88 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 240.00 | 72.45 | 76.30 | 74.38 | 83.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 242.50 | 74.95 | 78.80 | 76.88 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 245.00 | 77.45 | 81.25 | 79.35 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 247.50 | 79.95 | 83.80 | 81.88 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 250.00 | 82.45 | 86.25 | 84.35 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 252.50 | 84.95 | 88.80 | 86.88 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 255.00 | 87.45 | 91.30 | 89.38 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 257.50 | 89.95 | 93.75 | 91.85 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 260.00 | 92.45 | 96.30 | 94.38 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 262.50 | 94.95 | 98.80 | 96.88 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 265.00 | 97.45 | 101.30 | 99.38 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 267.50 | 99.95 | 103.80 | 101.88 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 270.00 | 102.45 | 106.20 | 104.33 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 272.50 | 104.95 | 108.80 | 106.88 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 275.00 | 107.45 | 111.30 | 109.38 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 277.50 | 109.95 | 113.80 | 111.88 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 280.00 | 112.45 | 116.25 | 114.35 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 282.50 | 114.95 | 118.90 | 116.93 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 285.00 | 117.45 | 121.40 | 119.43 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 287.50 | 119.95 | 123.80 | 121.88 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 290.00 | 122.45 | 126.30 | 124.38 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 292.50 | 124.95 | 128.75 | 126.85 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 295.00 | 127.45 | 131.25 | 129.35 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 297.50 | 129.95 | 133.75 | 131.85 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 300.00 | 132.45 | 136.30 | 134.38 | % | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 310.00 | 142.45 | 146.25 | 144.35 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |