Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $174.25 as of 1/30/2026 2:40:30 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 | 88.00 | 91.85 | 89.93 | % | 1.12 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 83.15 | 86.85 | 85.00 | 82.20 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 78.60 | 81.80 | 80.20 | % | 0.89 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 73.60 | 76.80 | 75.20 | % | 0.79 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 100.00 | 68.60 | 71.80 | 70.20 | % | 0.70 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 63.50 | 66.80 | 65.15 | % | 0.62 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 58.85 | 61.80 | 60.33 | 64.22 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 115.00 | 53.90 | 56.70 | 55.30 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 49.10 | 51.75 | 50.43 | 50.55 | -8.40 | -14.25% | 0.42 | 15 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 125.00 | 43.90 | 46.80 | 45.35 | 47.45 | -1.25 | -2.57% | 0.36 | 2 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 130.00 | 39.55 | 41.85 | 40.70 | 42.25 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 134.00 | 34.90 | 37.85 | 36.38 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 33.90 | 36.85 | 35.38 | 36.35 | -5.85 | -13.87% | 0.26 | 8 | 63 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 136.00 | 33.05 | 35.85 | 34.45 | 34.52 | % | 0.25 | 4 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 137.00 | 32.10 | 34.85 | 33.48 | 33.54 | % | 0.24 | 56 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 138.00 | 31.15 | 33.85 | 32.50 | 32.61 | % | 0.24 | 54 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 139.00 | 30.35 | 32.85 | 31.60 | 31.71 | -6.56 | -17.15% | 0.23 | 10 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 29.50 | 31.80 | 30.65 | 30.73 | -9.28 | -23.20% | 0.22 | 23 | 43 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 141.00 | 28.50 | 30.85 | 29.68 | 29.77 | % | 0.21 | 4 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 142.00 | 27.50 | 29.90 | 28.70 | 29.30 | -3.43 | -10.48% | 0.20 | 2 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 143.00 | 26.20 | 28.90 | 27.55 | 31.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 144.00 | 24.95 | 27.90 | 26.43 | 28.72 | -1.85 | -6.06% | 0.18 | 2 | 34 | 1.15 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 145.00 | 23.95 | 26.90 | 25.43 | 26.00 | -3.60 | -12.17% | 0.18 | 8 | 69 | 1.12 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 146.00 | 23.00 | 25.90 | 24.45 | 25.19 | +4.73 | +23.12% | 0.17 | 3 | 4 | 1.08 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 147.00 | 22.00 | 24.95 | 23.48 | 30.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.07 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 148.00 | 21.15 | 23.85 | 22.50 | 22.64 | -4.24 | -15.78% | 0.15 | 14 | 1 | 0.97 | 0.98 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 149.00 | 20.60 | 22.95 | 21.78 | 23.76 | -2.16 | -8.34% | 0.15 | 2 | 36 | 0.99 | 0.97 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 19.55 | 21.45 | 20.50 | 20.82 | -4.40 | -17.45% | 0.14 | 18 | 225 | 0.83 | 0.97 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 152.50 | 17.20 | 19.55 | 18.38 | 18.72 | -3.98 | -17.54% | 0.12 | 11 | 40 | 0.91 | 0.95 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 14.40 | 16.95 | 15.68 | 16.57 | -3.61 | -17.89% | 0.10 | 20 | 246 | 0.76 | 0.93 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 157.50 | 12.25 | 14.00 | 13.13 | 13.32 | -4.60 | -25.67% | 0.08 | 89 | 76 | 0.36 | 0.90 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 10.35 | 11.55 | 10.95 | 11.53 | -3.46 | -23.09% | 0.07 | 123 | 520 | 0.42 | 0.85 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 162.50 | 8.10 | 9.25 | 8.68 | 8.50 | -4.87 | -36.43% | 0.05 | 608 | 96 | 0.42 | 0.79 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 6.50 | 7.15 | 6.83 | 6.80 | -3.85 | -36.15% | 0.04 | 358 | 1,622 | 0.42 | 0.71 | 0.03 | -0.26 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 167.50 | 5.10 | 5.60 | 5.35 | 5.75 | -3.03 | -34.51% | 0.03 | 208 | 671 | 0.42 | 0.62 | 0.04 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 3.94 | -2.91 | -42.49% | 0.02 | 1,202 | 3,912 | 0.42 | 0.51 | 0.04 | -0.30 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 172.50 | 2.70 | 3.15 | 2.93 | 2.87 | -2.73 | -48.75% | 0.02 | 3,424 | 2,394 | 0.42 | 0.42 | 0.04 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 1.80 | 2.10 | 1.95 | 2.10 | -2.17 | -50.82% | 0.01 | 7,512 | 1,420 | 0.42 | 0.33 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 177.50 | 1.32 | 1.62 | 1.47 | 1.46 | -1.79 | -55.08% | 0.01 | 1,491 | 4,238 | 0.43 | 0.25 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 0.83 | 1.07 | 0.95 | 0.96 | -1.54 | -61.60% | 0.01 | 3,025 | 4,983 | 0.43 | 0.19 | 0.03 | -0.21 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 182.50 | 0.53 | 0.79 | 0.66 | 0.70 | -1.16 | -62.37% | 0.00 | 2,905 | 363 | 0.44 | 0.14 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 0.38 | 0.56 | 0.47 | 0.56 | -0.87 | -60.84% | 0.00 | 2,652 | 4,056 | 0.45 | 0.10 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 187.50 | 0.32 | 0.39 | 0.36 | 0.38 | -0.72 | -65.46% | 0.00 | 552 | 739 | 0.47 | 0.07 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 0.13 | 0.34 | 0.24 | 0.26 | -0.57 | -68.68% | 0.00 | 973 | 2,019 | 0.48 | 0.05 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 192.50 | 0.09 | 0.36 | 0.23 | 0.22 | -0.45 | -67.17% | 0.00 | 107 | 527 | 0.48 | 0.04 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.15 | -0.34 | -69.39% | 0.00 | 527 | 2,035 | 0.61 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 0.26 | 0.13 | 0.13 | -0.28 | -68.30% | 0.00 | 72 | 357 | 0.63 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 520 | 3,146 | 0.53 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.73 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 205.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 243 | 644 | 0.60 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 41 | 414 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 143 | 126 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 148 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 222.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 35 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.72 | 0.36 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.71 | 0.36 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 136 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 134.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 135.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 343 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 137.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 113 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 128 | 0.66 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 139.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 120 | 0.68 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 0.03 | 0.24 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 127 | 1,375 | 0.69 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 48 | 90 | 0.78 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 142.00 | 0.00 | 0.14 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 1,557 | 31 | 0.67 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 143.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 46 | 71 | 0.56 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 144.00 | 0.03 | 0.06 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 88 | 59 | 0.53 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 145.00 | 0.04 | 0.14 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 166 | 540 | 0.55 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 283 | 135 | 0.61 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 147.00 | 0.01 | 0.26 | 0.14 | 0.11 | -0.02 | -15.39% | 0.00 | 279 | 134 | 0.51 | -0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 148.00 | 0.07 | 0.14 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 64 | 133 | 0.51 | -0.02 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 149.00 | 0.04 | 0.24 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 95 | 113 | 0.50 | -0.03 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 0.09 | 0.17 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 1,360 | 617 | 0.48 | -0.03 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 152.50 | 0.14 | 0.32 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 2 | 385 | 0.48 | -0.05 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 0.26 | 0.37 | 0.32 | 0.37 | +0.12 | +48.00% | 0.00 | 1,208 | 893 | 0.45 | -0.07 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 157.50 | 0.43 | 0.59 | 0.51 | 0.54 | +0.19 | +54.29% | 0.00 | 664 | 358 | 0.44 | -0.10 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 0.73 | 0.91 | 0.82 | 0.85 | +0.30 | +54.55% | 0.01 | 847 | 1,929 | 0.44 | -0.15 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 162.50 | 1.22 | 1.40 | 1.31 | 1.30 | +0.59 | +83.10% | 0.01 | 412 | 537 | 0.44 | -0.21 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 1.82 | 2.09 | 1.96 | 1.97 | +0.77 | +64.17% | 0.01 | 3,188 | 4,371 | 0.43 | -0.29 | 0.03 | -0.26 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 167.50 | 2.88 | 3.30 | 3.09 | 3.00 | +1.30 | +76.48% | 0.02 | 795 | 1,598 | 0.46 | -0.38 | 0.04 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 4.05 | 4.20 | 4.13 | 4.07 | +1.62 | +66.13% | 0.02 | 2,106 | 2,347 | 0.45 | -0.49 | 0.04 | -0.30 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 172.50 | 5.35 | 5.80 | 5.58 | 5.40 | +1.85 | +52.12% | 0.03 | 626 | 1,210 | 0.45 | -0.58 | 0.04 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 6.70 | 7.70 | 7.20 | 7.23 | +2.47 | +51.90% | 0.04 | 380 | 383 | 0.45 | -0.67 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 177.50 | 8.40 | 9.60 | 9.00 | 8.65 | +2.82 | +48.37% | 0.05 | 74 | 158 | 0.46 | -0.75 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 10.60 | 11.85 | 11.23 | 11.08 | +3.15 | +39.73% | 0.06 | 301 | 144 | 0.45 | -0.81 | 0.03 | -0.21 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 182.50 | 12.60 | 13.80 | 13.20 | 10.77 | +0.87 | +8.79% | 0.07 | 180 | 14 | 0.57 | -0.86 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 15.15 | 16.35 | 15.75 | 14.87 | +2.98 | +25.07% | 0.09 | 123 | 87 | 0.57 | -0.90 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 187.50 | 17.25 | 18.40 | 17.83 | 12.77 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | -0.93 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 19.35 | 21.60 | 20.48 | 18.20 | +1.70 | +10.31% | 0.11 | 40 | 44 | 0.64 | -0.95 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 192.50 | 21.55 | 23.95 | 22.75 | % | 0.12 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.07 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 23.85 | 26.30 | 25.08 | 22.40 | +4.20 | +23.08% | 0.13 | 1 | 57 | 0.89 | -0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 197.50 | 26.15 | 28.80 | 27.48 | 23.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 28.45 | 31.25 | 29.85 | 22.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.99 | -0.99 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 202.50 | 30.85 | 33.80 | 32.33 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 205.00 | 33.30 | 36.25 | 34.78 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 207.50 | 35.80 | 39.65 | 37.73 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 210.00 | 38.30 | 42.20 | 40.25 | 29.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 212.50 | 40.80 | 44.70 | 42.75 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 215.00 | 43.30 | 47.20 | 45.25 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 217.50 | 45.80 | 49.70 | 47.75 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 220.00 | 48.30 | 51.85 | 50.08 | 52.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 222.50 | 50.80 | 54.70 | 52.75 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 225.00 | 53.30 | 57.20 | 55.25 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 230.00 | 58.30 | 61.85 | 60.08 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 235.00 | 63.30 | 67.20 | 65.25 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 68.30 | 72.20 | 70.25 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 245.00 | 73.30 | 77.20 | 75.25 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 78.30 | 82.05 | 80.18 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 88.20 | 92.20 | 90.20 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 98.30 | 102.20 | 100.25 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 108.30 | 112.15 | 110.23 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 118.30 | 122.25 | 120.28 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 128.30 | 132.20 | 130.25 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |