Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $148.00 as of 12/30/2025 8:59:44 AM 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 | 66.70 | 70.50 | 68.60 | % | 0.86 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 85.00 | 61.70 | 65.50 | 63.60 | % | 0.75 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 90.00 | 56.75 | 60.25 | 58.50 | % | 0.65 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 95.00 | 51.75 | 55.40 | 53.58 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 100.00 | 48.40 | 50.35 | 49.38 | 55.93 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:58 PM EST |
| 105.00 | 41.75 | 45.50 | 43.63 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 110.00 | 36.85 | 40.50 | 38.68 | 49.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:58 PM EST |
| 115.00 | 31.80 | 35.55 | 33.68 | 32.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 120.00 | 26.80 | 30.20 | 28.50 | 30.75 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 125.00 | 21.80 | 25.40 | 23.60 | 27.38 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 130.00 | 18.45 | 19.85 | 19.15 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.68 | 0.98 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 135.00 | 12.55 | 15.70 | 14.13 | 13.46 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.67 | 0.94 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 136.00 | 11.60 | 14.10 | 12.85 | % | 0.09 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.08 | 12/29/2025 3:59:58 PM EST | |||
| 137.00 | 11.40 | 13.00 | 12.20 | % | 0.09 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.09 | 12/29/2025 3:59:58 PM EST | |||
| 138.00 | 10.55 | 12.00 | 11.28 | % | 0.08 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.10 | 12/29/2025 3:59:58 PM EST | |||
| 139.00 | 9.65 | 10.55 | 10.10 | % | 0.07 | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.11 | 12/29/2025 3:59:58 PM EST | |||
| 140.00 | 8.95 | 10.05 | 9.50 | 9.04 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.31 | 0.86 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 141.00 | 7.95 | 9.15 | 8.55 | 11.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.83 | 0.03 | -0.12 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 142.00 | 7.30 | 8.20 | 7.75 | % | 0.05 | 0 | 0 | 0.32 | 0.80 | 0.03 | -0.13 | 12/29/2025 3:59:58 PM EST | |||
| 143.00 | 6.45 | 7.45 | 6.95 | % | 0.05 | 0 | 0 | 0.31 | 0.77 | 0.04 | -0.14 | 12/29/2025 3:59:58 PM EST | |||
| 144.00 | 5.75 | 6.45 | 6.10 | 6.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.73 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 145.00 | 5.25 | 5.80 | 5.53 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.32 | 0.69 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 146.00 | 4.55 | 5.10 | 4.83 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.32 | 0.65 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 147.00 | 4.10 | 4.45 | 4.28 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.32 | 0.60 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 148.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.32 | 0.55 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 149.00 | 3.15 | 3.40 | 3.28 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.33 | 0.50 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 150.00 | 2.72 | 2.88 | 2.80 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 2,725 | 0.33 | 0.45 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 152.50 | 1.85 | 1.97 | 1.91 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.33 | 0.34 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 155.00 | 1.19 | 1.29 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 0.33 | 0.25 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 157.50 | 0.75 | 0.88 | 0.82 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.34 | 0.18 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 160.00 | 0.54 | 0.60 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 0.36 | 0.13 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 162.50 | 0.36 | 0.42 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.37 | 0.09 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 165.00 | 0.25 | 0.33 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.39 | 0.07 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 167.50 | 0.13 | 0.28 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.40 | 0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.42 | 0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 172.50 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 175.00 | 0.03 | 0.18 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.45 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 180.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.49 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 125.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.47 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.41 | -0.02 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 135.00 | 0.19 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.36 | -0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 136.00 | 0.20 | 0.36 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | -0.07 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 137.00 | 0.30 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | -0.09 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 138.00 | 0.29 | 0.49 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.33 | -0.10 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 139.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | -0.12 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 140.00 | 0.52 | 0.65 | 0.59 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.33 | -0.14 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 141.00 | 0.66 | 0.80 | 0.73 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.32 | -0.17 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 142.00 | 0.83 | 0.99 | 0.91 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.32 | -0.20 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 143.00 | 0.96 | 1.22 | 1.09 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.31 | -0.23 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 144.00 | 1.22 | 1.48 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.31 | -0.27 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 145.00 | 1.65 | 1.95 | 1.80 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1,152 | 0.32 | -0.31 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 146.00 | 1.96 | 2.18 | 2.07 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.32 | -0.35 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 147.00 | 2.46 | 2.60 | 2.53 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.33 | -0.40 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 148.00 | 2.89 | 3.05 | 2.97 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.33 | -0.45 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 149.00 | 3.30 | 3.70 | 3.50 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.33 | -0.50 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 150.00 | 3.85 | 4.15 | 4.00 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 525 | 0.32 | -0.55 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 152.50 | 5.20 | 5.85 | 5.53 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.32 | -0.66 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 155.00 | 7.10 | 7.95 | 7.53 | 7.76 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.34 | -0.75 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 157.50 | 9.10 | 10.45 | 9.78 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.36 | -0.82 | 0.03 | -0.12 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 160.00 | 11.45 | 12.45 | 11.95 | 12.32 | 0.00 | 0.00% | 0.07 | 0 | 729 | 0.35 | -0.87 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 162.50 | 13.60 | 15.20 | 14.40 | 10.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.91 | 0.02 | -0.08 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 165.00 | 15.50 | 18.45 | 16.98 | 14.98 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.73 | -0.93 | 0.01 | -0.06 | 12/24/2025 | 12/29/2025 3:59:58 PM EST |
| 167.50 | 17.50 | 20.95 | 19.23 | % | 0.11 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.05 | 12/29/2025 3:59:58 PM EST | |||
| 170.00 | 20.40 | 23.35 | 21.88 | 17.96 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.83 | -0.97 | 0.01 | -0.04 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 172.50 | 22.30 | 25.95 | 24.13 | % | 0.14 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 175.00 | 24.75 | 28.45 | 26.60 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 180.00 | 29.75 | 33.45 | 31.60 | 24.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/29/2025 3:59:58 PM EST |
| 185.00 | 34.75 | 38.45 | 36.60 | 34.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 190.00 | 39.75 | 43.45 | 41.60 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 195.00 | 44.75 | 48.45 | 46.60 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 200.00 | 49.75 | 53.45 | 51.60 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 205.00 | 54.75 | 58.45 | 56.60 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 210.00 | 59.75 | 63.45 | 61.60 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 215.00 | 64.75 | 68.45 | 66.60 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 220.00 | 69.75 | 73.45 | 71.60 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 225.00 | 74.75 | 78.45 | 76.60 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 230.00 | 79.75 | 83.45 | 81.60 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 235.00 | 84.75 | 88.45 | 86.60 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 240.00 | 89.75 | 93.45 | 91.60 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 245.00 | 94.75 | 98.45 | 96.60 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 250.00 | 99.75 | 103.45 | 101.60 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 260.00 | 109.75 | 113.45 | 111.60 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 270.00 | 119.75 | 123.45 | 121.60 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 280.00 | 129.75 | 133.45 | 131.60 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 290.00 | 139.75 | 143.45 | 141.60 | % | 0.49 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 300.00 | 149.75 | 153.45 | 151.60 | % | 0.51 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 310.00 | 159.75 | 163.45 | 161.60 | % | 0.52 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 320.00 | 169.75 | 173.45 | 171.60 | % | 0.54 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |