Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $182.12 as of 10/9/2025 7:25:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.45 | 99.10 | 98.78 | 98.88 | % | 1.32 | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 80.00 | 92.50 | 95.10 | 93.80 | % | 1.17 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 85.00 | 88.50 | 89.10 | 88.80 | 105.41 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 83.50 | 84.85 | 84.18 | % | 0.94 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 95.00 | 78.50 | 79.95 | 79.23 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 100.00 | 73.60 | 74.15 | 73.88 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 105.00 | 68.60 | 69.75 | 69.18 | 73.54 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 62.75 | 65.10 | 63.93 | % | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 115.00 | 58.55 | 59.20 | 58.88 | 64.75 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 119.00 | 54.60 | 55.35 | 54.98 | 17.22 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 53.55 | 54.15 | 53.85 | 60.90 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 121.00 | 52.55 | 54.25 | 53.40 | 15.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 4:00:02 PM EST |
| 122.00 | 51.65 | 52.20 | 51.93 | 58.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 123.00 | 50.60 | 51.15 | 50.88 | 50.90 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 124.00 | 48.60 | 50.25 | 49.43 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 125.00 | 47.85 | 49.15 | 48.50 | 48.45 | -18.00 | -27.09% | 0.39 | 2 | 37 | 0.96 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 126.00 | 47.60 | 48.20 | 47.90 | 64.08 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 127.00 | 46.65 | 47.25 | 46.95 | 45.81 | -16.05 | -25.95% | 0.37 | 3 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 128.00 | 44.80 | 46.15 | 45.48 | 37.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:02 PM EST |
| 129.00 | 44.65 | 45.20 | 44.93 | 45.12 | -15.91 | -26.07% | 0.35 | 2 | 33 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 43.00 | 45.25 | 44.13 | 44.51 | -6.49 | -12.73% | 0.34 | 9 | 35 | 0.85 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 131.00 | 42.70 | 43.25 | 42.98 | 59.01 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.92 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 132.00 | 40.85 | 42.70 | 41.78 | 58.04 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.70 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 133.00 | 39.95 | 42.30 | 41.13 | 49.10 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.75 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 134.00 | 39.60 | 40.30 | 39.95 | 55.74 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.98 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 38.75 | 39.90 | 39.33 | 43.55 | 0.00 | 0.00% | 0.29 | 0 | 130 | 0.92 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 136.00 | 37.70 | 38.95 | 38.33 | 52.66 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.76 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 137.00 | 35.95 | 37.95 | 36.95 | 52.78 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.71 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 138.00 | 34.50 | 37.65 | 36.08 | 43.74 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.82 | 0.99 | 0.00 | -0.04 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 139.00 | 34.70 | 35.30 | 35.00 | 50.65 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.74 | 0.98 | 0.00 | -0.05 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 32.80 | 34.20 | 33.50 | 33.12 | -5.91 | -15.15% | 0.24 | 12 | 184 | 0.61 | 0.98 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 32.20 | 34.40 | 33.30 | 38.79 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.65 | 0.98 | 0.00 | -0.05 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 30.75 | 32.40 | 31.58 | 33.90 | -13.88 | -29.05% | 0.22 | 1 | 48 | 0.84 | 0.98 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 30.80 | 32.50 | 31.65 | 46.58 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.62 | 0.97 | 0.00 | -0.06 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 29.80 | 31.15 | 30.48 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.61 | 0.97 | 0.00 | -0.07 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 29.00 | 30.00 | 29.50 | 28.40 | -6.28 | -18.11% | 0.20 | 8 | 103 | 0.68 | 0.96 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 27.45 | 29.05 | 28.25 | 27.40 | -17.68 | -39.22% | 0.19 | 4 | 32 | 0.64 | 0.96 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 26.10 | 29.05 | 27.58 | 27.80 | -6.69 | -19.40% | 0.19 | 2 | 147 | 0.65 | 0.95 | 0.01 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 26.05 | 26.45 | 26.25 | 41.46 | 0.00 | 0.00% | 0.18 | 0 | 205 | 0.74 | 0.94 | 0.01 | -0.09 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 25.00 | 25.60 | 25.30 | 40.84 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.56 | 0.94 | 0.01 | -0.09 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 24.20 | 25.05 | 24.63 | 24.55 | -7.47 | -23.33% | 0.16 | 24 | 271 | 0.51 | 0.93 | 0.01 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 21.20 | 22.30 | 21.75 | 22.43 | -7.02 | -23.84% | 0.14 | 2 | 33 | 0.40 | 0.92 | 0.01 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 18.70 | 19.90 | 19.30 | 19.85 | -7.80 | -28.21% | 0.12 | 30 | 317 | 0.38 | 0.89 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 17.15 | 18.45 | 17.80 | 16.66 | -7.84 | -32.00% | 0.11 | 37 | 668 | 0.46 | 0.87 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 14.30 | 16.45 | 15.38 | 15.00 | -7.20 | -32.44% | 0.10 | 15 | 980 | 0.49 | 0.83 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 12.75 | 14.00 | 13.38 | 15.15 | -3.28 | -17.80% | 0.08 | 1 | 176 | 0.44 | 0.79 | 0.02 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 11.50 | 11.95 | 11.73 | 10.77 | -5.73 | -34.73% | 0.07 | 11 | 661 | 0.45 | 0.74 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 9.80 | 10.05 | 9.93 | 9.96 | -5.69 | -36.36% | 0.06 | 15 | 221 | 0.45 | 0.69 | 0.02 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 8.30 | 8.55 | 8.43 | 8.55 | -5.88 | -40.75% | 0.05 | 89 | 594 | 0.45 | 0.62 | 0.03 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 7.00 | 7.20 | 7.10 | 7.10 | -5.05 | -41.57% | 0.04 | 593 | 146 | 0.45 | 0.56 | 0.03 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 5.90 | 6.05 | 5.98 | 5.95 | -4.90 | -45.17% | 0.03 | 916 | 1,872 | 0.46 | 0.49 | 0.03 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 4.90 | 5.05 | 4.98 | 4.90 | -4.15 | -45.86% | 0.03 | 376 | 78 | 0.46 | 0.43 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 4.10 | 4.25 | 4.18 | 4.25 | -3.95 | -48.18% | 0.02 | 1,574 | 2,211 | 0.47 | 0.38 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 3.35 | 3.55 | 3.45 | 3.65 | -3.35 | -47.86% | 0.02 | 151 | 445 | 0.48 | 0.33 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 2.83 | 2.97 | 2.90 | 2.96 | -2.82 | -48.79% | 0.02 | 354 | 1,306 | 0.49 | 0.29 | 0.02 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 2.37 | 2.49 | 2.43 | 2.53 | -2.47 | -49.40% | 0.01 | 547 | 2,229 | 0.50 | 0.26 | 0.02 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 2.00 | 2.11 | 2.06 | 2.06 | -2.00 | -49.27% | 0.01 | 627 | 1,136 | 0.51 | 0.22 | 0.02 | -0.19 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 1.69 | 1.78 | 1.74 | 1.72 | -1.78 | -50.86% | 0.01 | 209 | 568 | 0.52 | 0.19 | 0.01 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 1.39 | 1.50 | 1.45 | 1.45 | -1.45 | -50.00% | 0.01 | 266 | 574 | 0.53 | 0.17 | 0.01 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 1.18 | 1.35 | 1.27 | 1.25 | -1.30 | -50.98% | 0.01 | 37 | 240 | 0.54 | 0.14 | 0.01 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 1.00 | 1.08 | 1.04 | 1.03 | -0.99 | -49.01% | 0.01 | 10,313 | 923 | 0.55 | 0.12 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 0.83 | 0.93 | 0.88 | 0.90 | -0.84 | -48.28% | 0.00 | 65 | 99 | 0.56 | 0.10 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 0.71 | 0.78 | 0.75 | 0.76 | -0.70 | -47.95% | 0.00 | 95 | 364 | 0.57 | 0.09 | 0.01 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 0.61 | 0.67 | 0.64 | 0.61 | -0.49 | -44.55% | 0.00 | 2 | 136 | 0.58 | 0.07 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 0.51 | 0.57 | 0.54 | 0.55 | -0.54 | -49.55% | 0.00 | 19 | 1,954 | 0.59 | 0.06 | 0.01 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 0.43 | 0.52 | 0.48 | 0.43 | -0.20 | -31.75% | 0.00 | 6 | 122 | 0.60 | 0.05 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 0.30 | 0.73 | 0.52 | 0.39 | -0.33 | -45.84% | 0.00 | 16 | 112 | 0.63 | 0.04 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 217.50 | 0.26 | 0.60 | 0.43 | 0.26 | -0.18 | -40.91% | 0.00 | 6 | 47 | 0.62 | 0.03 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.25 | -45.46% | 0.00 | 20 | 264 | 0.58 | 0.03 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 222.50 | 0.00 | 0.48 | 0.24 | 0.23 | -0.17 | -42.50% | 0.00 | 13 | 29 | 0.70 | 0.02 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.56 | 0.28 | 0.19 | -0.16 | -45.72% | 0.00 | 11 | 154 | 0.75 | 0.02 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 0.01 | 0.35 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 70 | 0.59 | 0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 230.00 | 0.01 | 0.27 | 0.14 | 0.13 | -0.14 | -51.86% | 0.00 | 65 | 290 | 0.59 | 0.01 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 232.50 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 2.23 | 1.12 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.16 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 237.50 | 0.00 | 2.21 | 1.11 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.17 | 1.09 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 4 | 9 | 0.80 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 247.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 252.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 267.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 272.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 277.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 282.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 287.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 292.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 0.56 | 0.28 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.92 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.23 | 0.12 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 79 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 2.17 | 1.09 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.78 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/9/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.06 | -37.50% | 0.00 | 42 | 34 | 0.75 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 0.47 | 0.24 | 0.10 | -0.62 | -86.12% | 0.00 | 22 | 52 | 0.79 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.03 | +37.50% | 0.00 | 26 | 64 | 0.71 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.63 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.58 | 0.29 | 0.12 | +0.03 | +33.34% | 0.00 | 16 | 32 | 0.77 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 0.51 | 0.26 | 0.12 | +0.05 | +71.43% | 0.00 | 20 | 35 | 0.73 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.02 | +28.58% | 0.00 | 11 | 86 | 0.71 | -0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 139.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 42 | 48 | 0.52 | -0.02 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.49 | 0.27 | 0.20 | +0.08 | +66.67% | 0.00 | 17 | 190 | 0.57 | -0.02 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | -0.02 | 0.00 | -0.05 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 0.10 | 0.42 | 0.26 | 0.19 | +0.09 | +90.00% | 0.00 | 67 | 181 | 0.55 | -0.02 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 0.06 | 0.54 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.53 | -0.03 | 0.00 | -0.06 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 0.05 | 0.59 | 0.32 | 0.23 | -0.26 | -53.07% | 0.00 | 1 | 279 | 0.52 | -0.03 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.06 | +31.58% | 0.00 | 10 | 235 | 0.49 | -0.04 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 0.12 | 0.52 | 0.32 | 0.47 | +0.36 | +327.28% | 0.00 | 2 | 136 | 0.50 | -0.04 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 0.11 | 0.58 | 0.35 | 0.35 | +0.19 | +118.75% | 0.00 | 1 | 71 | 0.49 | -0.05 | 0.01 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 0.01 | 0.46 | 0.24 | 0.40 | +0.23 | +135.30% | 0.00 | 1 | 636 | 0.41 | -0.06 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 0.34 | 0.48 | 0.41 | 0.39 | +0.14 | +56.00% | 0.00 | 5 | 72 | 0.49 | -0.06 | 0.01 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.20 | +86.96% | 0.00 | 240 | 452 | 0.48 | -0.07 | 0.01 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 0.54 | 0.60 | 0.57 | 0.61 | +0.36 | +144.00% | 0.00 | 9 | 201 | 0.47 | -0.08 | 0.01 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 0.75 | 0.86 | 0.81 | 0.79 | +0.38 | +92.69% | 0.01 | 75 | 412 | 0.46 | -0.11 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 1.03 | 1.10 | 1.07 | 1.07 | +0.51 | +91.08% | 0.01 | 65 | 194 | 0.45 | -0.13 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 1.26 | 1.51 | 1.39 | 1.46 | +0.71 | +94.67% | 0.01 | 227 | 488 | 0.44 | -0.17 | 0.02 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 1.91 | 2.05 | 1.98 | 2.01 | +1.10 | +120.88% | 0.01 | 67 | 267 | 0.45 | -0.21 | 0.02 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 2.55 | 2.74 | 2.65 | 2.63 | +1.32 | +100.77% | 0.02 | 490 | 689 | 0.44 | -0.26 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 3.20 | 3.55 | 3.38 | 3.35 | +1.60 | +91.43% | 0.02 | 101 | 1,540 | 0.45 | -0.31 | 0.02 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 4.35 | 4.50 | 4.43 | 4.46 | +2.26 | +102.73% | 0.03 | 544 | 519 | 0.45 | -0.38 | 0.03 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 5.50 | 5.70 | 5.60 | 5.63 | +2.41 | +74.85% | 0.03 | 275 | 356 | 0.45 | -0.44 | 0.03 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 6.85 | 7.05 | 6.95 | 7.05 | +3.37 | +91.58% | 0.04 | 245 | 526 | 0.45 | -0.51 | 0.03 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 8.40 | 8.65 | 8.53 | 9.05 | +4.05 | +81.00% | 0.05 | 234 | 304 | 0.46 | -0.57 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 10.05 | 10.25 | 10.15 | 10.15 | +4.15 | +69.17% | 0.06 | 708 | 346 | 0.47 | -0.62 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 11.85 | 12.05 | 11.95 | 12.04 | +4.74 | +64.94% | 0.07 | 574 | 98 | 0.48 | -0.67 | 0.02 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 13.75 | 15.20 | 14.48 | 14.00 | +5.22 | +59.46% | 0.08 | 27 | 264 | 0.48 | -0.71 | 0.02 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 14.90 | 17.05 | 15.98 | 16.05 | +5.65 | +54.33% | 0.09 | 34 | 110 | 0.45 | -0.74 | 0.02 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 17.95 | 18.50 | 18.23 | 18.98 | +4.73 | +33.20% | 0.10 | 92 | 262 | 0.52 | -0.78 | 0.02 | -0.19 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 19.15 | 20.50 | 19.83 | 19.70 | +4.06 | +25.96% | 0.10 | 2 | 103 | 0.51 | -0.81 | 0.01 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 22.35 | 22.80 | 22.58 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 244 | 0.53 | -0.83 | 0.01 | -0.17 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 23.25 | 25.50 | 24.38 | 14.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.86 | 0.01 | -0.15 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 26.40 | 28.35 | 27.38 | 27.00 | +6.70 | +33.01% | 0.14 | 105 | 146 | 0.48 | -0.88 | 0.01 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 29.00 | 29.65 | 29.33 | 17.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.12 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 31.45 | 32.70 | 32.08 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.70 | -0.91 | 0.01 | -0.11 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 33.80 | 34.45 | 34.13 | 22.46 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.79 | -0.93 | 0.01 | -0.09 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 35.60 | 36.90 | 36.25 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.73 | -0.94 | 0.01 | -0.08 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 38.75 | 39.90 | 39.33 | 29.21 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.95 | 0.01 | -0.07 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 39.90 | 42.90 | 41.40 | % | 0.19 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.06 | 10/9/2025 4:00:02 PM EST | |||
| 217.50 | 43.65 | 45.15 | 44.40 | % | 0.20 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 10/9/2025 4:00:02 PM EST | |||
| 220.00 | 46.15 | 47.80 | 46.98 | % | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 10/9/2025 4:00:02 PM EST | |||
| 222.50 | 48.60 | 49.20 | 48.90 | % | 0.22 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 10/9/2025 4:00:02 PM EST | |||
| 225.00 | 50.10 | 51.70 | 50.90 | 38.45 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.77 | -0.98 | 0.00 | -0.03 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 53.60 | 54.80 | 54.20 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 10/9/2025 4:00:02 PM EST | |||
| 230.00 | 55.30 | 56.65 | 55.98 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/9/2025 4:00:02 PM EST | |||
| 232.50 | 58.60 | 59.20 | 58.90 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 235.00 | 60.20 | 61.70 | 60.95 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 237.50 | 63.55 | 64.30 | 63.93 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 240.00 | 65.65 | 66.80 | 66.23 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 242.50 | 68.30 | 69.45 | 68.88 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 245.00 | 69.65 | 71.70 | 70.68 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 247.50 | 73.60 | 74.30 | 73.95 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 250.00 | 75.15 | 77.65 | 76.40 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 252.50 | 77.70 | 80.20 | 78.95 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 255.00 | 80.05 | 82.70 | 81.38 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 257.50 | 82.60 | 85.20 | 83.90 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 260.00 | 86.15 | 86.70 | 86.43 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 262.50 | 87.50 | 89.20 | 88.35 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 265.00 | 91.10 | 91.75 | 91.43 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 267.50 | 93.55 | 94.85 | 94.20 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 270.00 | 95.55 | 96.75 | 96.15 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 272.50 | 97.55 | 100.20 | 98.88 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 275.00 | 100.10 | 102.80 | 101.45 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 277.50 | 103.00 | 104.70 | 103.85 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 280.00 | 105.40 | 106.70 | 106.05 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 282.50 | 107.95 | 110.45 | 109.20 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 285.00 | 110.05 | 113.20 | 111.63 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 287.50 | 113.50 | 114.25 | 113.88 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 290.00 | 115.20 | 117.20 | 116.20 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 292.50 | 118.00 | 119.20 | 118.60 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 295.00 | 120.10 | 122.70 | 121.40 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 297.50 | 122.50 | 124.20 | 123.35 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 300.00 | 124.75 | 127.90 | 126.33 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 310.00 | 135.15 | 138.30 | 136.73 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 320.00 | 144.30 | 146.70 | 145.50 | % | 0.45 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 330.00 | 156.10 | 156.70 | 156.40 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 340.00 | 166.10 | 166.70 | 166.40 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 350.00 | 176.10 | 176.75 | 176.43 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 360.00 | 186.10 | 186.70 | 186.40 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST |