Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $135.35 as of 9/19/2025 8:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 78.45 | 82.25 | 80.35 | % | 1.46 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 60.00 | 73.45 | 77.35 | 75.40 | % | 1.26 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 65.00 | 69.25 | 71.75 | 70.50 | % | 1.08 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 70.00 | 65.15 | 66.85 | 66.00 | % | 0.94 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 75.00 | 59.30 | 61.55 | 60.43 | % | 0.81 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 76.00 | 58.70 | 60.35 | 59.53 | 32.52 | 0.00 | 0.00% | 0.78 | 0 | 54 | 1.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 77.00 | 57.70 | 59.50 | 58.60 | % | 0.76 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 78.00 | 56.40 | 58.45 | 57.43 | % | 0.74 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 79.00 | 55.30 | 57.30 | 56.30 | % | 0.71 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 80.00 | 54.55 | 56.25 | 55.40 | 29.88 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.76 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:50 PM EST |
| 81.00 | 53.30 | 54.90 | 54.10 | % | 0.67 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 82.00 | 53.35 | 54.75 | 54.05 | 16.93 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 83.00 | 51.75 | 53.65 | 52.70 | 25.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 84.00 | 51.05 | 52.45 | 51.75 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 85.00 | 50.30 | 51.55 | 50.93 | 29.10 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 86.00 | 48.60 | 49.90 | 49.25 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:50 PM EST |
| 87.00 | 47.30 | 49.80 | 48.55 | 11.19 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:50 PM EST |
| 88.00 | 47.20 | 48.40 | 47.80 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 89.00 | 45.90 | 47.80 | 46.85 | 45.76 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 90.00 | 44.65 | 45.95 | 45.30 | 26.75 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 91.00 | 43.40 | 45.75 | 44.58 | 45.65 | +22.19 | +94.59% | 0.49 | 1 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 92.00 | 43.30 | 44.60 | 43.95 | 18.64 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.34 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:50 PM EST |
| 93.00 | 41.85 | 43.85 | 42.85 | 22.25 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 94.00 | 41.25 | 42.15 | 41.70 | 41.45 | +11.45 | +38.17% | 0.44 | 1 | 47 | 1.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 95.00 | 39.35 | 41.15 | 40.25 | 40.82 | 0.00 | 0.00% | 0.42 | 0 | 142 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 96.00 | 39.20 | 40.60 | 39.90 | 41.40 | +4.41 | +11.93% | 0.42 | 12 | 123 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 97.00 | 38.30 | 39.80 | 39.05 | 38.65 | +24.02 | +164.19% | 0.40 | 1 | 41 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 98.00 | 37.00 | 38.85 | 37.93 | 39.40 | +22.17 | +128.68% | 0.39 | 3 | 30 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 99.00 | 35.40 | 37.45 | 36.43 | 36.79 | +0.62 | +1.72% | 0.37 | 1 | 96 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 100.00 | 35.20 | 36.20 | 35.70 | 35.20 | -0.25 | -0.71% | 0.36 | 12 | 323 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 101.00 | 33.85 | 35.80 | 34.83 | 35.85 | +21.10 | +143.06% | 0.34 | 1 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 102.00 | 33.25 | 34.50 | 33.88 | 31.39 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 103.00 | 32.35 | 33.45 | 32.90 | 15.80 | 0.00 | 0.00% | 0.32 | 0 | 57 | 1.07 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 104.00 | 31.35 | 32.45 | 31.90 | 28.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.09 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 105.00 | 30.30 | 31.60 | 30.95 | 31.77 | +4.31 | +15.70% | 0.29 | 2 | 91 | 0.93 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 106.00 | 28.90 | 30.80 | 29.85 | 30.78 | +14.28 | +86.55% | 0.28 | 1 | 7 | 0.95 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 107.00 | 28.30 | 29.85 | 29.08 | 25.82 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 108.00 | 26.10 | 29.30 | 27.70 | 27.83 | +19.12 | +219.52% | 0.26 | 25 | 38 | 0.81 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 109.00 | 26.25 | 27.55 | 26.90 | 26.85 | +3.00 | +12.58% | 0.25 | 20 | 34 | 1.10 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 110.00 | 25.40 | 25.95 | 25.68 | 26.05 | 0.00 | 0.00% | 0.23 | 0 | 164 | 0.83 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 111.00 | 24.40 | 25.90 | 25.15 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.68 | 0.98 | 0.00 | -0.04 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 112.00 | 23.40 | 24.50 | 23.95 | 20.90 | 0.00 | 0.00% | 0.21 | 0 | 157 | 0.73 | 0.98 | 0.00 | -0.04 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 113.00 | 22.45 | 22.95 | 22.70 | 23.42 | 0.00 | 0.00% | 0.20 | 0 | 256 | 0.80 | 0.98 | 0.00 | -0.05 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 114.00 | 21.40 | 22.95 | 22.18 | 23.49 | +3.40 | +16.93% | 0.19 | 1 | 35 | 0.65 | 0.97 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 115.00 | 19.55 | 22.05 | 20.80 | 23.22 | +2.19 | +10.42% | 0.18 | 104 | 106 | 0.64 | 0.96 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 116.00 | 19.40 | 20.35 | 19.88 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.62 | 0.95 | 0.01 | -0.06 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 117.00 | 18.35 | 19.40 | 18.88 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.64 | 0.95 | 0.01 | -0.07 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 118.00 | 17.70 | 18.30 | 18.00 | 18.56 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.72 | 0.93 | 0.01 | -0.08 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 119.00 | 16.75 | 17.35 | 17.05 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.44 | 0.92 | 0.01 | -0.09 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 120.00 | 16.05 | 16.70 | 16.38 | 15.60 | -1.40 | -8.24% | 0.14 | 44 | 273 | 0.59 | 0.91 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 121.00 | 15.15 | 15.55 | 15.35 | 16.26 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.62 | 0.89 | 0.01 | -0.11 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 122.00 | 14.30 | 14.60 | 14.45 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 210 | 0.45 | 0.88 | 0.02 | -0.12 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 123.00 | 12.80 | 14.85 | 13.83 | 13.68 | -1.55 | -10.18% | 0.11 | 15 | 90 | 0.41 | 0.86 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 124.00 | 12.70 | 14.05 | 13.38 | 14.20 | +0.70 | +5.19% | 0.11 | 11 | 65 | 0.57 | 0.84 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 125.00 | 11.35 | 12.50 | 11.93 | 11.80 | -0.42 | -3.44% | 0.10 | 75 | 713 | 0.48 | 0.81 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 126.00 | 11.15 | 12.55 | 11.85 | 12.80 | +2.30 | +21.91% | 0.09 | 130 | 32 | 0.50 | 0.79 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 127.00 | 10.05 | 10.85 | 10.45 | 11.65 | +0.18 | +1.57% | 0.08 | 1 | 13 | 0.48 | 0.76 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 128.00 | 9.75 | 11.10 | 10.43 | 9.90 | -0.42 | -4.07% | 0.08 | 2 | 5 | 0.50 | 0.74 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 129.00 | 9.10 | 9.35 | 9.23 | 9.15 | -1.77 | -16.21% | 0.07 | 3 | 11 | 0.50 | 0.71 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 130.00 | 8.40 | 8.75 | 8.58 | 8.27 | -1.63 | -16.47% | 0.07 | 12 | 2,116 | 0.51 | 0.68 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 131.00 | 6.90 | 8.15 | 7.53 | 7.80 | -2.00 | -20.41% | 0.06 | 28 | 45 | 0.51 | 0.65 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 132.00 | 7.35 | 7.65 | 7.50 | 7.45 | -3.32 | -30.83% | 0.06 | 6 | 69 | 0.53 | 0.63 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 133.00 | 6.85 | 7.10 | 6.98 | 6.90 | -1.40 | -16.87% | 0.05 | 4 | 69 | 0.53 | 0.60 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 134.00 | 6.35 | 6.60 | 6.48 | 6.25 | -1.60 | -20.39% | 0.05 | 3 | 62 | 0.53 | 0.57 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 135.00 | 5.95 | 6.15 | 6.05 | 6.00 | -1.05 | -14.90% | 0.04 | 106 | 346 | 0.54 | 0.54 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 136.00 | 5.50 | 5.75 | 5.63 | 5.40 | -1.48 | -21.52% | 0.04 | 53 | 94 | 0.55 | 0.51 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 137.00 | 5.15 | 5.35 | 5.25 | 5.25 | -1.20 | -18.61% | 0.04 | 29 | 39 | 0.55 | 0.49 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 138.00 | 4.75 | 4.95 | 4.85 | 4.55 | -1.46 | -24.30% | 0.04 | 255 | 309 | 0.56 | 0.46 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 139.00 | 4.40 | 4.60 | 4.50 | 4.29 | -1.76 | -29.10% | 0.03 | 17 | 275 | 0.56 | 0.43 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 140.00 | 4.10 | 4.30 | 4.20 | 4.05 | -1.15 | -22.12% | 0.03 | 305 | 3,069 | 0.57 | 0.41 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 141.00 | 3.75 | 3.95 | 3.85 | 4.50 | 0.00 | 0.00% | 0.03 | 86 | 99 | 0.57 | 0.39 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 142.00 | 3.50 | 3.70 | 3.60 | 3.97 | -0.23 | -5.48% | 0.03 | 97 | 481 | 0.58 | 0.36 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 143.00 | 3.25 | 3.40 | 3.33 | 3.38 | -1.02 | -23.19% | 0.02 | 107 | 121 | 0.58 | 0.34 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 144.00 | 2.87 | 3.15 | 3.01 | 3.61 | -0.89 | -19.78% | 0.02 | 81 | 2 | 0.58 | 0.32 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 145.00 | 2.62 | 2.94 | 2.78 | 2.78 | -0.95 | -25.47% | 0.02 | 733 | 291 | 0.58 | 0.30 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 146.00 | 2.48 | 2.77 | 2.63 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.59 | 0.28 | 0.02 | -0.19 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 147.00 | 2.24 | 2.63 | 2.44 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.60 | 0.27 | 0.02 | -0.19 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 148.00 | 2.16 | 2.45 | 2.31 | 2.61 | -0.79 | -23.24% | 0.02 | 311 | 16 | 0.61 | 0.25 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 149.00 | 1.89 | 2.23 | 2.06 | 2.15 | -0.95 | -30.65% | 0.01 | 14 | 123 | 0.61 | 0.23 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 150.00 | 1.93 | 2.09 | 2.01 | 1.99 | -0.86 | -30.18% | 0.01 | 682 | 3,929 | 0.62 | 0.22 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 155.00 | 1.23 | 1.48 | 1.36 | 1.45 | -1.01 | -41.06% | 0.01 | 14 | 25 | 0.64 | 0.16 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 160.00 | 0.75 | 1.06 | 0.91 | 1.01 | -0.62 | -38.04% | 0.01 | 50 | 119 | 0.68 | 0.11 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 165.00 | 0.68 | 0.77 | 0.73 | 0.77 | -0.58 | -42.97% | 0.00 | 106 | 16 | 0.71 | 0.08 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 170.00 | 0.40 | 0.60 | 0.50 | 0.82 | -0.18 | -18.00% | 0.00 | 4 | 64 | 0.72 | 0.05 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 0.53 | 0.29 | 0.43 | -0.43 | -50.00% | 0.00 | 52 | 72 | 0.68 | 0.04 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 180.00 | 0.05 | 0.36 | 0.21 | 0.33 | % | 0.00 | 1 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 185.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 205.00 | 0.03 | 0.14 | 0.09 | 0.12 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.19 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 1.19 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 1.19 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 1.19 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 1.27 | 0.64 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.19 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 1.27 | 0.64 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 83.00 | 0.01 | 0.46 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 84.00 | 0.01 | 0.94 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 1.27 | 0.64 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 1.07 | 0.54 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 1.19 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 1.12 | 0.56 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 94.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 0.87 | 0.44 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 98.00 | 0.00 | 0.54 | 0.27 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 1.19 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.25 | -96.16% | 0.00 | 3 | 358 | 0.58 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.89 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.86 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.03 | +12.00% | 0.00 | 7 | 54 | 0.76 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 23 | 63 | 0.49 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 267 | 845 | 0.51 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 111.00 | 0.04 | 0.17 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.02 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 112.00 | 0.04 | 0.73 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | -0.02 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 113.00 | 0.01 | 0.68 | 0.35 | 0.21 | -0.43 | -67.19% | 0.00 | 15 | 18 | 0.52 | -0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 114.00 | 0.02 | 0.38 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.47 | -0.03 | 0.01 | -0.05 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | 0.27 | -0.32 | -54.24% | 0.00 | 200 | 785 | 0.54 | -0.04 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 0.58 | 0.29 | 0.27 | -0.41 | -60.30% | 0.00 | 32 | 107 | 0.49 | -0.05 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 117.00 | 0.27 | 0.40 | 0.34 | 0.25 | -0.77 | -75.49% | 0.00 | 3 | 667 | 0.50 | -0.05 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 118.00 | 0.34 | 0.54 | 0.44 | 0.35 | -0.50 | -58.83% | 0.00 | 22 | 327 | 0.50 | -0.07 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 119.00 | 0.00 | 0.53 | 0.27 | 0.49 | -0.51 | -51.00% | 0.00 | 23 | 73 | 0.43 | -0.08 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 120.00 | 0.52 | 0.72 | 0.62 | 0.61 | -0.55 | -47.42% | 0.01 | 101 | 381 | 0.50 | -0.09 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 121.00 | 0.64 | 0.74 | 0.69 | 0.63 | -0.62 | -49.60% | 0.01 | 12 | 168 | 0.49 | -0.11 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 122.00 | 0.59 | 1.03 | 0.81 | 0.70 | -0.91 | -56.53% | 0.01 | 26 | 16 | 0.49 | -0.12 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 123.00 | 0.00 | 1.16 | 0.58 | 0.97 | -0.77 | -44.26% | 0.00 | 2 | 59 | 0.50 | -0.14 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 124.00 | 1.13 | 1.34 | 1.24 | 1.25 | -0.81 | -39.32% | 0.01 | 153 | 37 | 0.50 | -0.16 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 125.00 | 1.26 | 1.50 | 1.38 | 1.45 | -0.76 | -34.39% | 0.01 | 375 | 286 | 0.49 | -0.19 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 126.00 | 1.58 | 1.79 | 1.69 | 1.55 | -0.89 | -36.48% | 0.01 | 135 | 120 | 0.50 | -0.21 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 127.00 | 1.72 | 2.16 | 1.94 | 1.53 | -1.41 | -47.96% | 0.02 | 36 | 131 | 0.50 | -0.24 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 128.00 | 2.03 | 2.41 | 2.22 | 2.10 | -1.06 | -33.55% | 0.02 | 75 | 98 | 0.50 | -0.26 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 129.00 | 2.45 | 2.64 | 2.55 | 2.66 | -0.92 | -25.70% | 0.02 | 59 | 10 | 0.51 | -0.29 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 130.00 | 2.90 | 3.05 | 2.98 | 3.01 | -0.89 | -22.83% | 0.02 | 275 | 880 | 0.51 | -0.32 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 131.00 | 3.30 | 3.75 | 3.53 | 2.98 | -1.52 | -33.78% | 0.03 | 156 | 595 | 0.54 | -0.35 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 132.00 | 3.70 | 3.95 | 3.83 | 3.85 | -1.16 | -23.16% | 0.03 | 1,118 | 132 | 0.52 | -0.37 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 133.00 | 4.25 | 4.45 | 4.35 | 4.32 | -1.15 | -21.03% | 0.03 | 81 | 138 | 0.53 | -0.40 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 134.00 | 4.75 | 4.95 | 4.85 | 4.87 | -1.23 | -20.17% | 0.04 | 63 | 234 | 0.54 | -0.43 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 135.00 | 5.30 | 5.50 | 5.40 | 5.43 | -1.17 | -17.73% | 0.04 | 166 | 514 | 0.54 | -0.46 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 136.00 | 5.90 | 6.10 | 6.00 | 5.40 | -1.50 | -21.74% | 0.04 | 33 | 160 | 0.55 | -0.49 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 137.00 | 6.50 | 6.70 | 6.60 | 6.40 | -0.85 | -11.73% | 0.05 | 10 | 15 | 0.55 | -0.51 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 138.00 | 6.75 | 7.45 | 7.10 | 6.58 | % | 0.05 | 1 | 0 | 0.55 | -0.54 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 139.00 | 7.75 | 7.95 | 7.85 | 7.94 | -0.51 | -6.04% | 0.06 | 35 | 1 | 0.56 | -0.57 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 140.00 | 8.40 | 8.65 | 8.53 | 7.75 | -1.85 | -19.28% | 0.06 | 3 | 71 | 0.57 | -0.59 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 141.00 | 9.10 | 9.35 | 9.23 | % | 0.07 | 0 | 0 | 0.57 | -0.61 | 0.03 | -0.21 | 9/19/2025 3:59:50 PM EST | |||
| 142.00 | 9.80 | 10.10 | 9.95 | 8.90 | -2.19 | -19.75% | 0.07 | 1 | 6 | 0.58 | -0.64 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 143.00 | 10.55 | 10.90 | 10.73 | 11.58 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.59 | -0.66 | 0.02 | -0.21 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 144.00 | 11.30 | 11.80 | 11.55 | 10.10 | % | 0.08 | 70 | 0 | 0.60 | -0.68 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 145.00 | 12.05 | 12.35 | 12.20 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.70 | 0.02 | -0.20 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 146.00 | 12.85 | 13.20 | 13.03 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.60 | -0.72 | 0.02 | -0.19 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 147.00 | 13.65 | 13.95 | 13.80 | % | 0.09 | 0 | 0 | 0.59 | -0.73 | 0.02 | -0.19 | 9/19/2025 3:59:50 PM EST | |||
| 148.00 | 14.50 | 14.90 | 14.70 | % | 0.10 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.18 | 9/19/2025 3:59:50 PM EST | |||
| 149.00 | 14.65 | 15.65 | 15.15 | 14.90 | -1.35 | -8.31% | 0.10 | 10 | 109 | 0.57 | -0.77 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 150.00 | 16.20 | 17.00 | 16.60 | 15.55 | -2.20 | -12.40% | 0.11 | 30 | 38 | 0.64 | -0.78 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 155.00 | 20.30 | 20.95 | 20.63 | 21.66 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.84 | 0.01 | -0.14 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 160.00 | 24.20 | 25.70 | 24.95 | % | 0.16 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.12 | 9/19/2025 3:59:50 PM EST | |||
| 165.00 | 29.10 | 31.35 | 30.23 | 28.95 | % | 0.18 | 10 | 0 | 0.83 | -0.92 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 170.00 | 34.55 | 35.45 | 35.00 | % | 0.21 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.07 | 9/19/2025 3:59:50 PM EST | |||
| 175.00 | 38.55 | 40.35 | 39.45 | % | 0.23 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 9/19/2025 3:59:50 PM EST | |||
| 180.00 | 43.95 | 45.15 | 44.55 | % | 0.25 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.04 | 9/19/2025 3:59:50 PM EST | |||
| 185.00 | 48.45 | 50.10 | 49.28 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 190.00 | 54.25 | 55.50 | 54.88 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 195.00 | 58.30 | 59.90 | 59.10 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 200.00 | 63.80 | 64.85 | 64.33 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 205.00 | 68.80 | 69.85 | 69.33 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST |