Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $164.30 as of 11/4/2025 8:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 112.45 | 116.30 | 114.38 | 129.60 | 0.00 | 0.00% | 2.29 | 0 | 5 | 3.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:54 PM EST |
| 55.00 | 107.45 | 111.35 | 109.40 | 111.82 | 0.00 | 0.00% | 1.99 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 60.00 | 103.25 | 106.35 | 104.80 | 106.85 | 0.00 | 0.00% | 1.75 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 60.00 | 104.80 | 107.10 | 105.95 | % | 1.77 | 0 | 0 | EST | |||||||
| 65.00 | 98.10 | 101.35 | 99.73 | 101.87 | 0.00 | 0.00% | 1.53 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 65.00 | 99.00 | 102.10 | 100.55 | 51.13 | 0.00 | 0.00% | 1.55 | 0 | 9 | 6/27/2025 | EST | ||||
| 70.00 | 93.10 | 96.35 | 94.73 | 105.00 | 0.00 | 0.00% | 1.35 | 0 | 9 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 70.00 | 94.85 | 97.05 | 95.95 | % | 1.37 | 0 | 0 | EST | |||||||
| 75.00 | 88.10 | 91.40 | 89.75 | 87.70 | -4.14 | -4.51% | 1.20 | 10 | 35 | 2.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 75.00 | 89.60 | 92.05 | 90.83 | 93.57 | 0.00 | 0.00% | 1.21 | 0 | 9 | 9/17/2025 | EST | ||||
| 80.00 | 83.40 | 86.40 | 84.90 | 86.87 | 0.00 | 0.00% | 1.06 | 0 | 28 | 2.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 80.00 | 84.70 | 87.00 | 85.85 | 88.70 | 0.00 | 0.00% | 1.07 | 0 | 21 | 11/3/2025 | EST | ||||
| 85.00 | 78.40 | 81.40 | 79.90 | 81.90 | 0.00 | 0.00% | 0.94 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 85.00 | 79.85 | 82.15 | 81.00 | 84.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 10/17/2025 | EST | ||||
| 90.00 | 73.05 | 76.45 | 74.75 | 93.20 | 0.00 | 0.00% | 0.83 | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 3:59:54 PM EST |
| 90.00 | 74.85 | 77.10 | 75.98 | 70.32 | 0.00 | 0.00% | 0.84 | 0 | 2 | 9/15/2025 | EST | ||||
| 95.00 | 68.80 | 70.70 | 69.75 | 84.07 | 0.00 | 0.00% | 0.73 | 0 | 24 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:54 PM EST |
| 95.00 | 69.85 | 72.20 | 71.03 | 66.60 | 0.00 | 0.00% | 0.75 | 0 | 2 | 9/16/2025 | EST | ||||
| 100.00 | 63.50 | 65.05 | 64.28 | 70.60 | 0.00 | 0.00% | 0.64 | 0 | 222 | 1.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 100.00 | 64.70 | 67.05 | 65.88 | 69.40 | 0.00 | 0.00% | 0.66 | 0 | 39 | 11/3/2025 | EST | ||||
| 105.00 | 58.20 | 60.85 | 59.53 | 70.59 | 0.00 | 0.00% | 0.57 | 0 | 1,593 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 105.00 | 59.10 | 62.20 | 60.65 | 65.00 | 0.00 | 0.00% | 0.58 | 0 | 59 | 10/31/2025 | EST | ||||
| 110.00 | 53.90 | 55.85 | 54.88 | 58.75 | 0.00 | 0.00% | 0.50 | 0 | 1,168 | 1.34 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 110.00 | 54.85 | 57.25 | 56.05 | 55.19 | 0.00 | 0.00% | 0.51 | 0 | 17 | 9/19/2025 | EST | ||||
| 115.00 | 48.55 | 50.90 | 49.73 | 53.85 | 0.00 | 0.00% | 0.43 | 0 | 554 | 1.23 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 115.00 | 49.50 | 52.20 | 50.85 | 54.10 | 0.00 | 0.00% | 0.44 | 0 | 351 | 10/16/2025 | EST | ||||
| 120.00 | 43.35 | 46.45 | 44.90 | 46.50 | -3.77 | -7.50% | 0.37 | 14 | 2,629 | 1.21 | 0.99 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 120.00 | 44.20 | 47.20 | 45.70 | 51.86 | 0.00 | 0.00% | 0.38 | 0 | 180 | 10/31/2025 | EST | ||||
| 125.00 | 39.00 | 41.55 | 40.28 | 40.58 | -2.42 | -5.63% | 0.32 | 10 | 2,120 | 1.10 | 0.99 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 125.00 | 40.05 | 42.30 | 41.18 | 45.83 | 0.00 | 0.00% | 0.33 | 0 | 285 | 10/22/2025 | EST | ||||
| 130.00 | 35.15 | 37.30 | 36.23 | 39.45 | 0.00 | 0.00% | 0.28 | 0 | 205 | 11/3/2025 | EST | ||||
| 130.00 | 34.00 | 36.05 | 35.03 | 37.69 | 0.00 | 0.00% | 0.27 | 0 | 3,009 | 0.91 | 0.97 | 0.00 | -0.06 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 135.00 | 30.05 | 32.60 | 31.33 | 33.40 | 0.00 | 0.00% | 0.23 | 0 | 151 | 10/16/2025 | EST | ||||
| 135.00 | 29.30 | 31.60 | 30.45 | 30.79 | -1.88 | -5.76% | 0.23 | 5 | 3,848 | 0.87 | 0.95 | 0.01 | -0.09 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 140.00 | 24.70 | 25.95 | 25.33 | 25.30 | -3.70 | -12.76% | 0.18 | 37 | 10,090 | 0.51 | 0.92 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 140.00 | 25.30 | 27.85 | 26.58 | 28.63 | 0.00 | 0.00% | 0.19 | 0 | 164 | 11/3/2025 | EST | ||||
| 145.00 | 20.00 | 20.95 | 20.48 | 20.70 | -3.70 | -15.17% | 0.14 | 172 | 2,919 | 0.46 | 0.87 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 145.00 | 21.05 | 23.00 | 22.03 | 22.51 | 0.00 | 0.00% | 0.15 | 0 | 159 | 10/17/2025 | EST | ||||
| 150.00 | 16.85 | 19.10 | 17.98 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 249 | 10/31/2025 | EST | ||||
| 150.00 | 16.20 | 17.50 | 16.85 | 16.50 | -3.35 | -16.88% | 0.11 | 299 | 4,240 | 0.53 | 0.81 | 0.01 | -0.17 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 152.50 | 14.30 | 15.60 | 14.95 | 14.76 | -5.21 | -26.09% | 0.10 | 15 | 14 | 0.53 | 0.77 | 0.02 | -0.19 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 155.00 | 12.60 | 13.60 | 13.10 | 12.95 | -3.00 | -18.81% | 0.08 | 25 | 4,350 | 0.52 | 0.73 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 155.00 | 13.05 | 15.20 | 14.13 | 16.93 | 0.00 | 0.00% | 0.09 | 0 | 173 | 11/3/2025 | EST | ||||
| 157.50 | 10.50 | 11.70 | 11.10 | 11.47 | -1.89 | -14.15% | 0.07 | 135 | 26 | 0.50 | 0.68 | 0.02 | -0.21 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 160.00 | 9.80 | 12.00 | 10.90 | 24.32 | 0.00 | 0.00% | 0.07 | 0 | 716 | 10/29/2025 | EST | ||||
| 160.00 | 9.65 | 10.00 | 9.83 | 9.87 | -2.72 | -21.61% | 0.06 | 186 | 11,418 | 0.52 | 0.62 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 162.50 | 8.30 | 8.70 | 8.50 | 8.62 | -2.50 | -22.49% | 0.05 | 67 | 49 | 0.52 | 0.57 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 165.00 | 7.25 | 7.50 | 7.38 | 7.35 | -2.20 | -23.04% | 0.04 | 347 | 11,685 | 0.53 | 0.52 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 165.00 | 7.25 | 9.05 | 8.15 | 15.07 | 0.00 | 0.00% | 0.05 | 0 | 355 | 10/30/2025 | EST | ||||
| 167.50 | 6.25 | 6.45 | 6.35 | 6.33 | -2.07 | -24.65% | 0.04 | 71 | 132 | 0.54 | 0.47 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 170.00 | 5.25 | 7.00 | 6.13 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 81 | 10/27/2025 | EST | ||||
| 170.00 | 5.25 | 5.55 | 5.40 | 5.25 | -1.75 | -25.00% | 0.03 | 11,595 | 21,067 | 0.54 | 0.42 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 172.50 | 4.40 | 4.75 | 4.58 | 4.56 | -1.54 | -25.25% | 0.03 | 30 | 1,351 | 0.54 | 0.37 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 175.00 | 3.80 | 4.10 | 3.95 | 3.96 | -1.24 | -23.85% | 0.02 | 1,383 | 9,958 | 0.55 | 0.33 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 175.00 | 3.70 | 5.30 | 4.50 | 4.51 | -8.11 | -64.27% | 0.03 | 4 | 84 | 11/4/2025 | EST | ||||
| 177.50 | 3.00 | 3.50 | 3.25 | 3.45 | -1.25 | -26.60% | 0.02 | 236 | 1,642 | 0.55 | 0.29 | 0.02 | -0.21 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 180.00 | 2.78 | 2.89 | 2.84 | 2.87 | -0.89 | -23.67% | 0.02 | 822 | 14,365 | 0.56 | 0.25 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 180.00 | 2.60 | 3.95 | 3.28 | 3.20 | -0.80 | -20.00% | 0.02 | 1 | 134 | 11/4/2025 | EST | ||||
| 182.50 | 2.24 | 2.47 | 2.36 | 2.46 | -0.94 | -27.65% | 0.01 | 266 | 824 | 0.56 | 0.22 | 0.01 | -0.18 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 185.00 | 1.37 | 3.00 | 2.19 | 2.22 | -1.63 | -42.34% | 0.01 | 2 | 68 | 11/4/2025 | EST | ||||
| 185.00 | 1.98 | 2.05 | 2.02 | 2.03 | -0.80 | -28.27% | 0.01 | 413 | 11,207 | 0.57 | 0.19 | 0.01 | -0.17 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 187.50 | 1.61 | 1.81 | 1.71 | 1.75 | -0.60 | -25.54% | 0.01 | 33 | 819 | 0.58 | 0.17 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 190.00 | 1.41 | 1.55 | 1.48 | 1.45 | -0.52 | -26.40% | 0.01 | 1,397 | 6,878 | 0.59 | 0.15 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 190.00 | 0.63 | 2.45 | 1.54 | 1.52 | -0.70 | -31.54% | 0.01 | 2 | 325 | 11/4/2025 | EST | ||||
| 195.00 | 1.00 | 1.12 | 1.06 | 1.05 | -0.45 | -30.00% | 0.01 | 198 | 4,834 | 0.60 | 0.11 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 195.00 | 0.12 | 1.95 | 1.04 | 1.95 | +0.28 | +16.77% | 0.01 | 1 | 40 | 11/4/2025 | EST | ||||
| 200.00 | 0.68 | 0.80 | 0.74 | 0.74 | -0.33 | -30.85% | 0.00 | 767 | 19,585 | 0.61 | 0.08 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.51 | 0.76 | 0.01 | -1.59 | -99.38% | 0.00 | 1 | 347 | 11/4/2025 | EST | ||||
| 205.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.29 | -34.12% | 0.00 | 17 | 464 | 0.62 | 0.06 | 0.01 | -0.08 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 0.95 | 0.50 | 0.65 | -1.25 | -65.79% | 0.00 | 5 | 158 | 11/4/2025 | EST | ||||
| 210.00 | 0.34 | 0.51 | 0.43 | 0.42 | -0.19 | -31.15% | 0.00 | 154 | 19,019 | 0.65 | 0.05 | 0.00 | -0.06 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 215.00 | 0.19 | 0.40 | 0.30 | 0.37 | -0.12 | -24.49% | 0.00 | 17 | 1,094 | 0.65 | 0.03 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.61 | 0.31 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 437 | 10/31/2025 | EST | ||||
| 220.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.14 | -40.00% | 0.00 | 278 | 20,337 | 0.67 | 0.02 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.62 | 0.31 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 41 | 10/16/2025 | EST | ||||
| 230.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 26 | 7,602 | 0.69 | 0.01 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.56 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 10/24/2025 | EST | ||||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 891 | 0.81 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 38 | 2,323 | 0.79 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 10/21/2025 | EST | ||||
| 260.00 | 0.03 | 0.12 | 0.08 | 0.14 | -0.05 | -26.32% | 0.00 | 5 | 711 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 270.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 471 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.27 | -96.43% | 0.00 | 16 | 282 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 1,731 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/4/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 8/28/2025 | EST | ||||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 8/14/2025 | EST | ||||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/4/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 7/9/2025 | EST | ||||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 10/9/2025 | EST | ||||
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.25 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 9/23/2025 | EST | ||||
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 1.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 200 | 9/17/2025 | EST | ||||
| 95.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,697 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 10/21/2025 | EST | ||||
| 100.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 6,179 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 462 | 10/27/2025 | EST | ||||
| 105.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 2,594 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 589 | 9/18/2025 | EST | ||||
| 110.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 5,438 | 0.74 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 96 | 10/2/2025 | EST | ||||
| 115.00 | 0.01 | 0.19 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 2,716 | 0.70 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 140 | 10/27/2025 | EST | ||||
| 120.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 262 | 7,022 | 0.66 | -0.01 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 10/20/2025 | EST | ||||
| 125.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.13 | -56.53% | 0.00 | 9 | 1,675 | 0.64 | -0.01 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 305 | 10/3/2025 | EST | ||||
| 130.00 | 0.19 | 0.24 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 22 | 9,208 | 0.59 | -0.03 | 0.00 | -0.06 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 10/24/2025 | EST | ||||
| 135.00 | 0.29 | 0.40 | 0.35 | 0.37 | +0.07 | +23.34% | 0.00 | 36 | 4,429 | 0.55 | -0.05 | 0.01 | -0.09 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.43 | -0.73 | -62.94% | 0.00 | 2 | 21 | 11/4/2025 | EST | ||||
| 140.00 | 0.51 | 0.65 | 0.58 | 0.63 | +0.14 | +28.58% | 0.00 | 84 | 6,857 | 0.53 | -0.08 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 1.41 | +1.03 | +271.06% | 0.00 | 2 | 13 | 11/4/2025 | EST | ||||
| 145.00 | 1.09 | 1.20 | 1.15 | 1.16 | +0.30 | +34.89% | 0.01 | 191 | 4,166 | 0.53 | -0.13 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 145.00 | 0.11 | 2.24 | 1.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 10/29/2025 | EST | ||||
| 150.00 | 1.84 | 2.06 | 1.95 | 2.00 | +0.49 | +32.45% | 0.01 | 117 | 5,169 | 0.52 | -0.19 | 0.01 | -0.17 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 150.00 | 0.90 | 2.90 | 1.90 | 1.94 | +1.01 | +108.61% | 0.01 | 1 | 90 | 11/4/2025 | EST | ||||
| 152.50 | 2.43 | 2.71 | 2.57 | 2.45 | +0.45 | +22.50% | 0.02 | 12 | 612 | 0.52 | -0.23 | 0.02 | -0.19 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 155.00 | 3.25 | 3.45 | 3.35 | 3.34 | +0.73 | +27.97% | 0.02 | 186 | 6,118 | 0.52 | -0.27 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 155.00 | 2.21 | 4.05 | 3.13 | 3.09 | +1.70 | +122.31% | 0.02 | 1 | 30 | 11/4/2025 | EST | ||||
| 157.50 | 4.05 | 4.35 | 4.20 | 3.90 | +0.65 | +20.00% | 0.03 | 187 | 1,049 | 0.52 | -0.32 | 0.02 | -0.21 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 160.00 | 5.15 | 5.40 | 5.28 | 5.35 | +1.16 | +27.69% | 0.03 | 467 | 15,099 | 0.53 | -0.38 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 160.00 | 3.90 | 5.65 | 4.78 | 4.85 | +3.06 | +170.95% | 0.03 | 1 | 38 | 11/4/2025 | EST | ||||
| 162.50 | 6.25 | 6.50 | 6.38 | 6.40 | +1.45 | +29.30% | 0.04 | 398 | 612 | 0.53 | -0.43 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 165.00 | 7.60 | 7.90 | 7.75 | 7.80 | +1.55 | +24.80% | 0.05 | 431 | 11,778 | 0.54 | -0.48 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 165.00 | 6.90 | 7.65 | 7.28 | 6.95 | +0.58 | +9.11% | 0.04 | 3 | 35 | 11/4/2025 | EST | ||||
| 167.50 | 9.00 | 9.40 | 9.20 | 9.14 | +1.62 | +21.55% | 0.05 | 107 | 10,820 | 0.54 | -0.53 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 170.00 | 10.60 | 11.10 | 10.85 | 10.81 | +1.86 | +20.79% | 0.06 | 101 | 3,426 | 0.55 | -0.58 | 0.02 | -0.23 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 170.00 | 8.95 | 10.75 | 9.85 | 10.80 | +1.75 | +19.34% | 0.06 | 2 | 10 | 11/4/2025 | EST | ||||
| 172.50 | 12.20 | 13.10 | 12.65 | 12.35 | +2.02 | +19.56% | 0.07 | 22 | 965 | 0.56 | -0.63 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 175.00 | 13.95 | 14.65 | 14.30 | 13.63 | +1.48 | +12.19% | 0.08 | 250 | 3,447 | 0.56 | -0.67 | 0.02 | -0.22 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 175.00 | 12.30 | 14.40 | 13.35 | 14.79 | +7.25 | +96.16% | 0.08 | 1 | 102 | 11/4/2025 | EST | ||||
| 177.50 | 15.90 | 17.05 | 16.48 | 15.58 | +1.01 | +6.94% | 0.09 | 2 | 440 | 0.59 | -0.71 | 0.02 | -0.21 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 180.00 | 17.90 | 18.80 | 18.35 | 18.20 | +2.25 | +14.11% | 0.10 | 14 | 4,647 | 0.58 | -0.75 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 180.00 | 15.85 | 18.30 | 17.08 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 10/30/2025 | EST | ||||
| 182.50 | 19.85 | 20.80 | 20.33 | 16.73 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.58 | -0.78 | 0.01 | -0.18 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 185.00 | 21.95 | 23.00 | 22.48 | 22.21 | +2.06 | +10.23% | 0.12 | 28 | 2,081 | 0.59 | -0.81 | 0.01 | -0.17 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 185.00 | 20.05 | 22.70 | 21.38 | 22.70 | +10.28 | +82.77% | 0.12 | 3 | 64 | 11/4/2025 | EST | ||||
| 187.50 | 24.25 | 25.35 | 24.80 | 23.90 | +2.40 | +11.17% | 0.13 | 8 | 124 | 0.61 | -0.83 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 190.00 | 25.05 | 27.90 | 26.48 | 25.75 | +2.01 | +8.47% | 0.14 | 23 | 2,247 | 0.70 | -0.85 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 190.00 | 24.40 | 27.15 | 25.78 | 16.07 | 0.00 | 0.00% | 0.14 | 0 | 16 | 10/27/2025 | EST | ||||
| 195.00 | 29.00 | 31.10 | 30.05 | % | 0.15 | 0 | 0 | EST | |||||||
| 195.00 | 30.30 | 32.45 | 31.38 | 30.99 | +11.14 | +56.13% | 0.16 | 5 | 376 | 0.72 | -0.89 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 200.00 | 33.75 | 35.90 | 34.83 | 25.09 | 0.00 | 0.00% | 0.17 | 0 | 4 | 10/28/2025 | EST | ||||
| 200.00 | 34.80 | 36.85 | 35.83 | 37.26 | +6.53 | +21.25% | 0.18 | 1 | 193 | 0.71 | -0.92 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 205.00 | 39.10 | 41.70 | 40.40 | 37.42 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.75 | -0.94 | 0.01 | -0.08 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 210.00 | 43.30 | 46.40 | 44.85 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 10/28/2025 | EST | ||||
| 210.00 | 43.95 | 46.55 | 45.25 | 40.55 | 0.00 | 0.00% | 0.22 | 0 | 156 | 0.78 | -0.95 | 0.00 | -0.06 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 215.00 | 48.85 | 52.15 | 50.50 | % | 0.23 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.05 | 11/4/2025 3:59:54 PM EST | |||
| 220.00 | 53.80 | 57.10 | 55.45 | 45.33 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.99 | -0.98 | 0.00 | -0.04 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 220.00 | 53.15 | 55.45 | 54.30 | % | 0.25 | 0 | 0 | EST | |||||||
| 230.00 | 63.80 | 67.05 | 65.43 | 53.32 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.09 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 230.00 | 63.10 | 65.35 | 64.23 | % | 0.28 | 0 | 0 | EST | |||||||
| 240.00 | 73.10 | 76.35 | 74.73 | % | 0.31 | 0 | 0 | EST | |||||||
| 240.00 | 73.75 | 77.65 | 75.70 | 66.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 250.00 | 83.00 | 86.30 | 84.65 | % | 0.34 | 0 | 0 | EST | |||||||
| 250.00 | 83.80 | 86.50 | 85.15 | 131.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 11/4/2025 3:59:54 PM EST |
| 260.00 | 93.80 | 96.60 | 95.20 | 73.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:54 PM EST |
| 270.00 | 103.80 | 107.30 | 105.55 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 280.00 | 113.75 | 117.20 | 115.48 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 290.00 | 123.75 | 127.30 | 125.53 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 300.00 | 133.75 | 137.15 | 135.45 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 310.00 | 143.80 | 147.15 | 145.48 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 320.00 | 153.75 | 156.60 | 155.18 | % | 0.48 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 330.00 | 163.75 | 167.70 | 165.73 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 340.00 | 173.75 | 177.70 | 175.73 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 350.00 | 183.80 | 187.10 | 185.45 | % | 0.53 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 360.00 | 193.75 | 197.70 | 195.73 | % | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST |