Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $125.01 as of 12/15/2025 9:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.75 | 75.40 | 74.08 | 78.40 | 0.00 | 0.00% | 1.65 | 0 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 67.55 | 70.40 | 68.98 | 82.50 | 0.00 | 0.00% | 1.38 | 0 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 62.75 | 65.35 | 64.05 | 42.48 | 0.00 | 0.00% | 1.16 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 57.80 | 60.40 | 59.10 | 57.23 | 0.00 | 0.00% | 0.98 | 0 | 19 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 65.00 | 52.50 | 55.15 | 53.83 | 55.29 | +8.44 | +18.02% | 0.83 | 2 | 40 | 4.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 47.70 | 50.85 | 49.28 | 50.30 | -6.50 | -11.45% | 0.70 | 2 | 161 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 42.90 | 45.00 | 43.95 | 47.46 | 0.00 | 0.00% | 0.59 | 0 | 420 | 3.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 37.55 | 40.00 | 38.78 | 39.69 | -9.81 | -19.82% | 0.48 | 2 | 734 | 3.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 32.55 | 35.00 | 33.78 | 34.71 | -6.59 | -15.96% | 0.40 | 2 | 665 | 2.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 28.00 | 30.00 | 29.00 | 30.10 | -8.20 | -21.41% | 0.32 | 5 | 2,781 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 22.55 | 25.00 | 23.78 | 24.43 | -8.84 | -26.57% | 0.25 | 135 | 1,152 | 2.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 98.00 | 19.05 | 22.85 | 20.95 | 22.12 | % | 0.21 | 6 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 99.00 | 18.05 | 21.85 | 19.95 | 21.40 | % | 0.20 | 4 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 100.00 | 18.25 | 20.20 | 19.23 | 19.22 | -5.92 | -23.55% | 0.19 | 7 | 2,911 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 101.00 | 16.05 | 19.90 | 17.98 | 18.23 | % | 0.18 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 102.00 | 15.85 | 18.45 | 17.15 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 103.00 | 14.80 | 17.50 | 16.15 | % | 0.16 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 104.00 | 13.80 | 16.45 | 15.13 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 105.00 | 13.00 | 15.05 | 14.03 | 14.73 | -5.52 | -27.26% | 0.13 | 3 | 3,252 | 1.47 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 106.00 | 11.90 | 14.50 | 13.20 | % | 0.12 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.02 | 12/15/2025 3:59:56 PM EST | |||
| 107.00 | 10.85 | 13.50 | 12.18 | % | 0.11 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.03 | 12/15/2025 3:59:56 PM EST | |||
| 108.00 | 10.10 | 12.50 | 11.30 | % | 0.10 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.05 | 12/15/2025 3:59:56 PM EST | |||
| 109.00 | 9.05 | 11.55 | 10.30 | 11.67 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.08 | 0.96 | 0.01 | -0.06 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 7.70 | 10.35 | 9.03 | 8.40 | -7.15 | -45.99% | 0.08 | 11 | 4,407 | 1.16 | 0.93 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 111.00 | 7.25 | 9.40 | 8.33 | 14.18 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.90 | 0.92 | 0.02 | -0.10 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 112.00 | 6.30 | 8.55 | 7.43 | 13.74 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.88 | 0.88 | 0.03 | -0.14 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 113.00 | 5.35 | 7.60 | 6.48 | 9.57 | -5.92 | -38.22% | 0.06 | 1 | 6 | 0.82 | 0.85 | 0.04 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 114.00 | 4.60 | 6.75 | 5.68 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.78 | 0.81 | 0.05 | -0.19 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 3.35 | 5.90 | 4.63 | 5.51 | -5.44 | -49.68% | 0.04 | 8 | 2,969 | 0.74 | 0.76 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 116.00 | 3.25 | 5.25 | 4.25 | 3.62 | -6.10 | -62.76% | 0.04 | 12 | 16 | 0.52 | 0.70 | 0.06 | -0.24 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 117.00 | 2.92 | 3.80 | 3.36 | 3.70 | -5.18 | -58.34% | 0.03 | 1 | 16 | 0.87 | 0.63 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 118.00 | 2.74 | 2.97 | 2.86 | 2.83 | -5.56 | -66.27% | 0.02 | 30 | 46 | 0.49 | 0.56 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 119.00 | 2.21 | 2.46 | 2.34 | 2.06 | -4.74 | -69.71% | 0.02 | 71 | 27 | 0.49 | 0.49 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 1.72 | 1.92 | 1.82 | 1.92 | -4.58 | -70.47% | 0.02 | 721 | 5,587 | 0.48 | 0.43 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 121.00 | 1.40 | 1.60 | 1.50 | 1.50 | -5.37 | -78.17% | 0.01 | 65 | 18 | 0.49 | 0.36 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 122.00 | 1.07 | 1.18 | 1.13 | 1.15 | -3.40 | -74.73% | 0.01 | 371 | 293 | 0.49 | 0.30 | 0.06 | -0.26 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 123.00 | 0.87 | 0.93 | 0.90 | 0.92 | -3.42 | -78.81% | 0.01 | 355 | 144 | 0.49 | 0.25 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 124.00 | 0.65 | 0.73 | 0.69 | 0.63 | -3.42 | -84.45% | 0.01 | 128 | 16 | 0.49 | 0.21 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 0.50 | 0.56 | 0.53 | 0.55 | -2.38 | -81.23% | 0.00 | 403 | 3,282 | 0.49 | 0.17 | 0.04 | -0.20 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 126.00 | 0.32 | 0.44 | 0.38 | 0.36 | -2.06 | -85.13% | 0.00 | 97 | 147 | 0.49 | 0.14 | 0.04 | -0.18 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 127.00 | 0.28 | 0.37 | 0.33 | 0.28 | -1.69 | -85.79% | 0.00 | 388 | 267 | 0.51 | 0.11 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 128.00 | 0.23 | 0.35 | 0.29 | 0.25 | -1.42 | -85.03% | 0.00 | 124 | 142 | 0.53 | 0.09 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 129.00 | 0.17 | 0.40 | 0.29 | 0.23 | -1.08 | -82.45% | 0.00 | 11 | 63 | 0.57 | 0.07 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 0.17 | 0.20 | 0.19 | 0.18 | -1.02 | -85.00% | 0.00 | 760 | 4,657 | 0.55 | 0.05 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 131.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.73 | -80.22% | 0.00 | 10 | 179 | 0.58 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.67 | -84.81% | 0.00 | 135 | 247 | 0.66 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 133.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.49 | -76.57% | 0.00 | 19 | 153 | 0.62 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 134.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.47 | -85.46% | 0.00 | 5 | 46 | 0.68 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.42 | -84.00% | 0.00 | 188 | 3,099 | 0.58 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 136.00 | 0.05 | 0.10 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 137.00 | 0.05 | 0.10 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.67 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 0.56 | 0.28 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 140.00 | 0.03 | 0.26 | 0.15 | 0.06 | -0.11 | -64.71% | 0.00 | 26 | 5,458 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 0.76 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 145.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 1,653 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 150.00 | 0.01 | 0.26 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 67 | 3,980 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 2,354 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 2,754 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 290 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 615 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1,013 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.19 | -0.14 | -42.43% | 0.00 | 2 | 35 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 631 | 2.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 2.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 5,097 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,547 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,650 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,393 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 6,287 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 102.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 103.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 86 | 7,285 | 0.58 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 106.00 | 0.00 | 0.20 | 0.10 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.01 | -0.02 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.13 | -68.43% | 0.00 | 3 | 142 | 0.77 | -0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | -0.03 | 0.01 | -0.05 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | -0.04 | 0.01 | -0.06 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.12 | 0.18 | 0.15 | 0.18 | +0.12 | +200.00% | 0.00 | 174 | 4,265 | 0.47 | -0.07 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 111.00 | 0.19 | 0.27 | 0.23 | 0.19 | -0.07 | -26.93% | 0.00 | 51 | 147 | 0.48 | -0.08 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 112.00 | 0.22 | 0.42 | 0.32 | 0.32 | +0.22 | +220.00% | 0.00 | 27 | 207 | 0.47 | -0.12 | 0.03 | -0.14 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 113.00 | 0.35 | 0.49 | 0.42 | 0.42 | +0.23 | +121.06% | 0.00 | 46 | 109 | 0.44 | -0.15 | 0.04 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 114.00 | 0.51 | 0.70 | 0.61 | 0.61 | +0.40 | +190.48% | 0.01 | 25 | 89 | 0.46 | -0.19 | 0.05 | -0.19 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 0.74 | 0.89 | 0.82 | 0.91 | +0.72 | +378.95% | 0.01 | 454 | 1,928 | 0.45 | -0.24 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 116.00 | 0.99 | 1.15 | 1.07 | 1.05 | +0.72 | +218.19% | 0.01 | 83 | 143 | 0.45 | -0.30 | 0.06 | -0.24 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 117.00 | 1.34 | 1.53 | 1.44 | 1.37 | +0.98 | +251.29% | 0.01 | 132 | 176 | 0.45 | -0.37 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 118.00 | 1.78 | 1.99 | 1.89 | 1.85 | +1.32 | +249.06% | 0.02 | 108 | 784 | 0.46 | -0.44 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 119.00 | 2.27 | 2.58 | 2.43 | 2.25 | +1.60 | +246.16% | 0.02 | 138 | 362 | 0.47 | -0.51 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 2.78 | 3.10 | 2.94 | 2.86 | +1.99 | +228.74% | 0.02 | 421 | 2,850 | 0.46 | -0.57 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 121.00 | 3.45 | 3.80 | 3.63 | 3.10 | +1.91 | +160.51% | 0.03 | 275 | 378 | 0.47 | -0.64 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 122.00 | 3.45 | 4.55 | 4.00 | 3.75 | +2.30 | +158.63% | 0.03 | 87 | 270 | 0.39 | -0.70 | 0.06 | -0.26 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 123.00 | 4.65 | 5.30 | 4.98 | 5.30 | +3.49 | +192.82% | 0.04 | 25 | 284 | 0.45 | -0.75 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 124.00 | 5.10 | 7.00 | 6.05 | 5.00 | +2.63 | +110.97% | 0.05 | 6 | 229 | 0.78 | -0.79 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 6.15 | 7.60 | 6.88 | 6.90 | +4.02 | +139.59% | 0.06 | 53 | 1,954 | 0.48 | -0.83 | 0.04 | -0.20 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 126.00 | 6.90 | 8.70 | 7.80 | 6.93 | +3.60 | +108.11% | 0.06 | 34 | 187 | 0.83 | -0.86 | 0.04 | -0.18 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 127.00 | 7.25 | 9.15 | 8.20 | 7.55 | +4.05 | +115.72% | 0.06 | 1 | 49 | 0.75 | -0.89 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 128.00 | 8.25 | 10.65 | 9.45 | 8.53 | +4.13 | +93.87% | 0.07 | 11 | 69 | 0.93 | -0.91 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 129.00 | 9.15 | 11.35 | 10.25 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.90 | -0.93 | 0.02 | -0.11 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 10.20 | 12.65 | 11.43 | 11.21 | +5.01 | +80.81% | 0.09 | 59 | 1,481 | 1.18 | -0.95 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 131.00 | 10.50 | 14.10 | 12.30 | 11.40 | +6.90 | +153.34% | 0.09 | 1 | 6 | 1.21 | -0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 132.00 | 11.80 | 14.40 | 13.10 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.07 | -0.97 | 0.01 | -0.05 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 133.00 | 12.75 | 15.45 | 14.10 | 5.92 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.13 | -0.98 | 0.01 | -0.05 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 134.00 | 13.70 | 16.70 | 15.20 | % | 0.11 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.04 | 12/15/2025 3:59:56 PM EST | |||
| 135.00 | 14.95 | 17.20 | 16.08 | 15.87 | +7.97 | +100.89% | 0.12 | 1 | 857 | 1.14 | -0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 136.00 | 15.75 | 18.15 | 16.95 | 9.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -0.99 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 137.00 | 16.65 | 19.30 | 17.98 | 8.18 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.26 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 138.00 | 17.65 | 20.65 | 19.15 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.42 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 139.00 | 18.70 | 21.35 | 20.03 | 18.99 | % | 0.14 | 1 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 140.00 | 20.10 | 22.55 | 21.33 | 20.90 | +7.15 | +52.00% | 0.15 | 6 | 1,730 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 141.00 | 20.25 | 23.70 | 21.98 | 20.91 | % | 0.16 | 3 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 142.00 | 21.25 | 25.10 | 23.18 | 21.86 | % | 0.16 | 3 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 143.00 | 22.70 | 25.30 | 24.00 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 144.00 | 23.25 | 27.10 | 25.18 | 23.86 | % | 0.17 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 145.00 | 25.10 | 27.55 | 26.33 | 24.81 | +5.26 | +26.91% | 0.18 | 1 | 542 | 1.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 146.00 | 25.70 | 28.35 | 27.03 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 147.00 | 26.70 | 29.20 | 27.95 | 26.94 | % | 0.19 | 1 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 148.00 | 27.65 | 30.20 | 28.93 | 27.89 | % | 0.20 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 150.00 | 30.10 | 32.35 | 31.23 | 24.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 35.10 | 37.25 | 36.18 | 39.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 39.65 | 42.20 | 40.93 | 39.75 | -9.15 | -18.72% | 0.26 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 45.10 | 47.15 | 46.13 | 44.60 | -1.17 | -2.56% | 0.28 | 1 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 50.10 | 52.30 | 51.20 | 51.50 | -0.46 | -0.89% | 0.30 | 1 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 55.10 | 57.35 | 56.23 | 56.45 | +10.83 | +23.74% | 0.32 | 1 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 59.25 | 63.05 | 61.15 | 59.78 | +9.21 | +18.22% | 0.34 | 1 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 64.75 | 67.15 | 65.95 | 64.71 | +8.41 | +14.94% | 0.36 | 1 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 69.65 | 72.20 | 70.93 | 69.85 | +1.73 | +2.54% | 0.37 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 74.65 | 77.35 | 76.00 | 74.67 | +1.32 | +1.80% | 0.39 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 80.10 | 82.25 | 81.18 | 59.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 89.65 | 92.35 | 91.00 | % | 0.43 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |