Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $149.95 as of 12/22/2025 7:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.35 | 73.05 | 71.20 | 79.22 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:48 PM EST |
| 85.00 | 64.40 | 68.05 | 66.23 | 66.16 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 90.00 | 59.40 | 63.05 | 61.23 | 61.17 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 95.00 | 54.35 | 58.05 | 56.20 | 55.03 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 100.00 | 49.35 | 53.05 | 51.20 | 51.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 105.00 | 44.35 | 48.10 | 46.23 | 46.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 110.00 | 39.70 | 43.05 | 41.38 | 40.84 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 115.00 | 34.40 | 38.05 | 36.23 | 35.18 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 120.00 | 29.35 | 33.05 | 31.20 | 31.15 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 125.00 | 24.40 | 27.45 | 25.93 | 26.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 130.00 | 19.75 | 22.55 | 21.15 | 20.89 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 135.00 | 14.75 | 17.60 | 16.18 | 15.02 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 136.00 | 13.80 | 16.10 | 14.95 | 12.51 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:48 PM EST |
| 137.00 | 12.80 | 15.20 | 14.00 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 138.00 | 11.80 | 14.05 | 12.93 | 10.22 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:48 PM EST |
| 139.00 | 10.05 | 13.80 | 11.93 | 11.31 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 140.00 | 10.60 | 12.30 | 11.45 | 11.48 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.80 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 141.00 | 8.10 | 12.00 | 10.05 | 10.38 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 142.00 | 7.75 | 10.90 | 9.33 | 9.57 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.84 | 0.99 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 143.00 | 6.30 | 10.05 | 8.18 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.81 | 0.97 | 0.01 | -0.04 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 144.00 | 6.55 | 7.95 | 7.25 | 7.34 | 0.00 | 0.00% | 0.05 | 0 | 446 | 0.53 | 0.96 | 0.02 | -0.07 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 145.00 | 5.80 | 6.90 | 6.35 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 1,232 | 0.47 | 0.93 | 0.03 | -0.09 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 146.00 | 4.75 | 6.10 | 5.43 | 5.63 | 0.00 | 0.00% | 0.04 | 0 | 686 | 0.46 | 0.89 | 0.04 | -0.12 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 147.00 | 4.00 | 4.70 | 4.35 | 4.97 | 0.00 | 0.00% | 0.03 | 0 | 383 | 0.33 | 0.84 | 0.06 | -0.15 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 148.00 | 3.30 | 3.75 | 3.53 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 1,092 | 0.24 | 0.78 | 0.07 | -0.17 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 149.00 | 2.68 | 3.05 | 2.87 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 558 | 0.26 | 0.70 | 0.08 | -0.20 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 150.00 | 2.13 | 2.28 | 2.21 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 3,517 | 0.26 | 0.61 | 0.09 | -0.21 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 152.50 | 1.00 | 1.08 | 1.04 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4,387 | 0.27 | 0.37 | 0.09 | -0.21 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 155.00 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7,574 | 0.28 | 0.20 | 0.06 | -0.17 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 157.50 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,180 | 0.30 | 0.11 | 0.04 | -0.12 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 160.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,225 | 0.33 | 0.06 | 0.02 | -0.08 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 162.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.37 | 0.03 | 0.01 | -0.05 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 165.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,419 | 0.39 | 0.01 | 0.01 | -0.03 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 167.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.44 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 0.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 182.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,264 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,194 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 139.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.32 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.34 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 142.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.38 | -0.01 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 143.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.29 | -0.03 | 0.01 | -0.04 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 144.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.28 | -0.04 | 0.02 | -0.07 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 145.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.26 | -0.07 | 0.03 | -0.09 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 146.00 | 0.18 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.26 | -0.11 | 0.04 | -0.12 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 147.00 | 0.30 | 0.36 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.26 | -0.16 | 0.06 | -0.15 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 148.00 | 0.49 | 0.55 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 0.26 | -0.22 | 0.07 | -0.17 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 149.00 | 0.74 | 0.84 | 0.79 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1,149 | 0.26 | -0.30 | 0.08 | -0.20 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 150.00 | 1.11 | 1.24 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2,658 | 0.26 | -0.39 | 0.09 | -0.21 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 152.50 | 2.40 | 2.62 | 2.51 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,566 | 0.26 | -0.63 | 0.09 | -0.21 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 155.00 | 4.10 | 4.80 | 4.45 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 1,526 | 0.28 | -0.80 | 0.06 | -0.17 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 157.50 | 6.10 | 7.45 | 6.78 | 6.43 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.51 | -0.89 | 0.04 | -0.12 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 160.00 | 8.55 | 9.85 | 9.20 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 1,117 | 0.59 | -0.94 | 0.02 | -0.08 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 162.50 | 10.45 | 13.00 | 11.73 | 11.27 | 0.00 | 0.00% | 0.07 | 0 | 745 | 0.84 | -0.97 | 0.01 | -0.05 | 12/22/2025 | 12/22/2025 3:59:48 PM EST |
| 165.00 | 12.95 | 15.30 | 14.13 | 13.92 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.90 | -0.99 | 0.01 | -0.03 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 167.50 | 14.45 | 18.55 | 16.50 | 16.48 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 170.00 | 17.00 | 20.70 | 18.85 | 22.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:48 PM EST |
| 172.50 | 19.50 | 23.20 | 21.35 | 17.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:48 PM EST |
| 175.00 | 22.00 | 26.05 | 24.03 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:48 PM EST |
| 177.50 | 24.50 | 28.55 | 26.53 | 26.54 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:48 PM EST |
| 180.00 | 27.65 | 31.05 | 29.35 | 24.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:48 PM EST |
| 182.50 | 29.45 | 33.55 | 31.50 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 185.00 | 32.05 | 36.05 | 34.05 | 29.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:48 PM EST |
| 190.00 | 37.00 | 41.05 | 39.03 | 32.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:48 PM EST |
| 195.00 | 42.00 | 46.05 | 44.03 | 36.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/22/2025 3:59:48 PM EST |
| 200.00 | 47.00 | 51.05 | 49.03 | 43.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 3:59:48 PM EST |
| 205.00 | 51.95 | 56.05 | 54.00 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 210.00 | 57.00 | 61.05 | 59.03 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 215.00 | 62.00 | 66.05 | 64.03 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 220.00 | 66.95 | 71.05 | 69.00 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 225.00 | 72.00 | 76.05 | 74.03 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 230.00 | 76.95 | 81.05 | 79.00 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 235.00 | 82.00 | 86.05 | 84.03 | % | 0.36 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 240.00 | 87.00 | 91.05 | 89.03 | % | 0.37 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 245.00 | 92.00 | 96.05 | 94.03 | % | 0.38 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 250.00 | 97.00 | 101.05 | 99.03 | 93.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:48 PM EST |
| 260.00 | 107.00 | 111.05 | 109.03 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 270.00 | 117.00 | 121.05 | 119.03 | % | 0.44 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 280.00 | 126.95 | 131.05 | 129.00 | % | 0.46 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 290.00 | 137.00 | 141.05 | 139.03 | % | 0.48 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 300.00 | 147.00 | 151.05 | 149.03 | % | 0.50 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 310.00 | 157.00 | 161.05 | 159.03 | % | 0.51 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 320.00 | 167.00 | 171.05 | 169.03 | % | 0.53 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 330.00 | 176.95 | 181.05 | 179.00 | % | 0.54 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST | |||
| 340.00 | 187.00 | 191.05 | 189.03 | % | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:48 PM EST |