Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $171.83 as of 1/27/2026 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.95 | 96.65 | 94.80 | % | 1.19 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 85.00 | 88.10 | 91.65 | 89.88 | % | 1.06 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 90.00 | 83.00 | 86.65 | 84.83 | % | 0.94 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 95.00 | 78.30 | 81.70 | 80.00 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 100.00 | 73.90 | 76.70 | 75.30 | 70.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:59:04 AM EST |
| 105.00 | 68.80 | 71.70 | 70.25 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 110.00 | 64.25 | 66.55 | 65.40 | 59.35 | 0.00 | 0.00% | 0.59 | 0 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 115.00 | 58.55 | 61.75 | 60.15 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 120.00 | 54.25 | 56.80 | 55.53 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 125.00 | 48.65 | 51.80 | 50.23 | 48.41 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 130.00 | 43.80 | 46.85 | 45.33 | 42.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 9:59:04 AM EST |
| 134.00 | 39.75 | 42.90 | 41.33 | % | 0.31 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 1/27/2026 9:59:04 AM EST | |||
| 135.00 | 38.85 | 41.90 | 40.38 | 29.20 | 0.00 | 0.00% | 0.30 | 0 | 101 | 0.94 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 1/27/2026 9:59:04 AM EST |
| 136.00 | 37.65 | 40.90 | 39.28 | % | 0.29 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 1/27/2026 9:59:04 AM EST | |||
| 137.00 | 36.50 | 39.90 | 38.20 | % | 0.28 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 1/27/2026 9:59:04 AM EST | |||
| 138.00 | 36.50 | 38.95 | 37.73 | % | 0.27 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 1/27/2026 9:59:04 AM EST | |||
| 139.00 | 35.55 | 37.95 | 36.75 | 26.90 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.88 | 0.98 | 0.00 | -0.05 | 1/16/2026 | 1/27/2026 9:59:04 AM EST |
| 140.00 | 34.60 | 36.95 | 35.78 | 38.76 | 0.00 | 0.00% | 0.26 | 0 | 568 | 0.86 | 0.98 | 0.00 | -0.05 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 141.00 | 32.70 | 36.00 | 34.35 | % | 0.24 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 1/27/2026 9:59:04 AM EST | |||
| 142.00 | 31.85 | 35.05 | 33.45 | 11.45 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.89 | 0.97 | 0.00 | -0.05 | 1/9/2026 | 1/27/2026 9:59:04 AM EST |
| 143.00 | 31.10 | 34.05 | 32.58 | % | 0.23 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 1/27/2026 9:59:04 AM EST | |||
| 144.00 | 29.90 | 33.10 | 31.50 | 27.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.85 | 0.97 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 145.00 | 29.70 | 32.10 | 30.90 | 31.25 | +12.47 | +66.40% | 0.21 | 1 | 329 | 0.80 | 0.96 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 146.00 | 28.10 | 31.15 | 29.63 | 27.70 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.76 | 0.96 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 147.00 | 27.85 | 30.20 | 29.03 | 20.42 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.75 | 0.95 | 0.00 | -0.07 | 1/16/2026 | 1/27/2026 9:59:04 AM EST |
| 148.00 | 26.25 | 29.25 | 27.75 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 0.95 | 0.01 | -0.08 | 1/9/2026 | 1/27/2026 9:59:04 AM EST |
| 149.00 | 24.90 | 28.30 | 26.60 | 23.62 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.71 | 0.94 | 0.01 | -0.08 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 150.00 | 24.85 | 27.35 | 26.10 | 22.54 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.70 | 0.94 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 152.50 | 22.60 | 24.00 | 23.30 | 22.46 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.60 | 0.92 | 0.01 | -0.10 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 155.00 | 20.20 | 21.60 | 20.90 | 17.92 | 0.00 | 0.00% | 0.13 | 0 | 169 | 0.44 | 0.90 | 0.01 | -0.12 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 157.50 | 17.90 | 19.50 | 18.70 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.44 | 0.87 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 160.00 | 16.25 | 16.80 | 16.53 | 17.22 | +3.12 | +22.13% | 0.10 | 12 | 135 | 0.49 | 0.83 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 162.50 | 14.30 | 14.90 | 14.60 | 15.84 | +3.08 | +24.14% | 0.09 | 2 | 76 | 0.45 | 0.79 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 165.00 | 12.45 | 13.00 | 12.73 | 13.47 | +2.40 | +21.68% | 0.08 | 1 | 288 | 0.46 | 0.75 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 167.50 | 10.80 | 11.30 | 11.05 | 8.88 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.47 | 0.70 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 170.00 | 9.35 | 9.75 | 9.55 | 9.60 | +1.75 | +22.30% | 0.06 | 18 | 1,651 | 0.47 | 0.65 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 172.50 | 8.05 | 8.85 | 8.45 | 8.45 | +1.65 | +24.27% | 0.05 | 33 | 1,215 | 0.48 | 0.59 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 175.00 | 6.85 | 7.20 | 7.03 | 7.05 | +1.62 | +29.84% | 0.04 | 183 | 1,926 | 0.49 | 0.54 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 177.50 | 5.85 | 6.20 | 6.03 | 6.19 | +1.34 | +27.63% | 0.03 | 45 | 544 | 0.49 | 0.48 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 180.00 | 5.00 | 5.20 | 5.10 | 5.15 | +1.09 | +26.85% | 0.03 | 186 | 3,168 | 0.49 | 0.43 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 182.50 | 4.20 | 4.45 | 4.33 | 4.35 | +0.85 | +24.29% | 0.02 | 354 | 466 | 0.50 | 0.39 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 185.00 | 3.55 | 3.80 | 3.68 | 3.70 | +0.72 | +24.17% | 0.02 | 213 | 1,154 | 0.51 | 0.34 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 187.50 | 3.00 | 3.20 | 3.10 | 3.45 | +0.60 | +21.06% | 0.02 | 50 | 47 | 0.51 | 0.30 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 190.00 | 2.56 | 2.74 | 2.65 | 2.67 | +0.53 | +24.77% | 0.01 | 501 | 1,373 | 0.52 | 0.26 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 192.50 | 2.17 | 2.33 | 2.25 | 2.30 | +0.20 | +9.53% | 0.01 | 9 | 147 | 0.53 | 0.23 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 195.00 | 1.78 | 1.97 | 1.88 | 1.89 | +0.32 | +20.39% | 0.01 | 92 | 268 | 0.53 | 0.20 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 197.50 | 1.55 | 1.68 | 1.62 | 1.80 | +0.31 | +20.81% | 0.01 | 11 | 159 | 0.54 | 0.17 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 200.00 | 1.31 | 1.38 | 1.35 | 1.37 | +0.27 | +24.55% | 0.01 | 93 | 2,316 | 0.55 | 0.15 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 205.00 | 0.94 | 1.02 | 0.98 | 1.02 | +0.11 | +12.09% | 0.00 | 10 | 353 | 0.55 | 0.11 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 210.00 | 0.67 | 0.77 | 0.72 | 0.85 | +0.24 | +39.35% | 0.00 | 12 | 808 | 0.58 | 0.09 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 215.00 | 0.50 | 0.56 | 0.53 | 0.49 | +0.03 | +6.53% | 0.00 | 6 | 50 | 0.59 | 0.06 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 220.00 | 0.36 | 0.42 | 0.39 | 0.48 | +0.07 | +17.08% | 0.00 | 69 | 183 | 0.60 | 0.05 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 225.00 | 0.24 | 0.40 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.04 | 0.00 | -0.06 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 230.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.13 | -36.12% | 0.00 | 2 | 79 | 0.62 | 0.03 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 235.00 | 0.11 | 0.59 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 240.00 | 0.06 | 0.51 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.01 | 0.00 | -0.03 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 245.00 | 0.02 | 0.65 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 250.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 9:59:04 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:59:04 AM EST |
| 280.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 290.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:04 AM 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 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 90.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 9:59:04 AM EST |
| 95.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 115.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:59:04 AM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 9:59:04 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.84 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 134.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 7 | 0.76 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 135.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 156 | 0.58 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 136.00 | 0.01 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/27/2026 9:59:04 AM EST |
| 137.00 | 0.03 | 0.29 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.04 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 138.00 | 0.04 | 0.33 | 0.19 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | -0.02 | 0.00 | -0.04 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 139.00 | 0.05 | 0.34 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | -0.02 | 0.00 | -0.05 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 140.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 4 | 352 | 0.54 | -0.02 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 141.00 | 0.18 | 0.28 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 17 | 0.55 | -0.02 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 142.00 | 0.11 | 0.42 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | -0.03 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 143.00 | 0.12 | 0.66 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.55 | -0.03 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 144.00 | 0.15 | 0.47 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.51 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 145.00 | 0.30 | 0.35 | 0.33 | 0.29 | -0.12 | -29.27% | 0.00 | 2 | 308 | 0.51 | -0.04 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 146.00 | 0.17 | 0.75 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 328 | 0.53 | -0.04 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 147.00 | 0.33 | 0.39 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.51 | -0.05 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 148.00 | 0.39 | 0.46 | 0.43 | 0.36 | -0.25 | -40.99% | 0.00 | 1 | 452 | 0.50 | -0.05 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 149.00 | 0.46 | 0.50 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.49 | -0.06 | 0.01 | -0.08 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 150.00 | 0.50 | 0.53 | 0.52 | 0.51 | -0.20 | -28.17% | 0.00 | 16 | 1,260 | 0.49 | -0.06 | 0.01 | -0.09 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 152.50 | 0.67 | 0.75 | 0.71 | 0.70 | -0.28 | -28.58% | 0.00 | 8 | 151 | 0.48 | -0.08 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 155.00 | 0.89 | 1.18 | 1.04 | 0.94 | -0.37 | -28.25% | 0.01 | 15 | 278 | 0.48 | -0.10 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 157.50 | 1.20 | 1.33 | 1.27 | 1.19 | -0.55 | -31.61% | 0.01 | 50 | 224 | 0.47 | -0.13 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 160.00 | 1.59 | 1.77 | 1.68 | 1.68 | -0.64 | -27.59% | 0.01 | 127 | 858 | 0.47 | -0.17 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 162.50 | 2.07 | 2.37 | 2.22 | 2.21 | -0.81 | -26.83% | 0.01 | 37 | 125 | 0.46 | -0.21 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 165.00 | 2.78 | 3.05 | 2.92 | 2.80 | -1.02 | -26.71% | 0.02 | 2 | 655 | 0.47 | -0.25 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 167.50 | 3.55 | 3.85 | 3.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.47 | -0.30 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 170.00 | 4.60 | 4.90 | 4.75 | 4.62 | -1.43 | -23.64% | 0.03 | 1,461 | 287 | 0.47 | -0.35 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 172.50 | 5.55 | 6.40 | 5.98 | 5.80 | -1.44 | -19.89% | 0.03 | 64 | 89 | 0.47 | -0.41 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 175.00 | 6.95 | 7.40 | 7.18 | 6.85 | -1.85 | -21.27% | 0.04 | 43 | 350 | 0.48 | -0.46 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 177.50 | 8.45 | 8.90 | 8.68 | 8.40 | -3.60 | -30.00% | 0.05 | 50 | 49 | 0.49 | -0.52 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 180.00 | 10.05 | 10.55 | 10.30 | 9.59 | -1.81 | -15.88% | 0.06 | 2 | 58 | 0.49 | -0.57 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 182.50 | 11.80 | 12.55 | 12.18 | 11.61 | -1.37 | -10.56% | 0.07 | 3 | 2 | 0.49 | -0.61 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 9:59:04 AM EST |
| 185.00 | 13.60 | 14.45 | 14.03 | 15.07 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.51 | -0.66 | 0.02 | -0.21 | 1/23/2026 | 1/27/2026 9:59:04 AM EST |
| 187.50 | 15.45 | 16.10 | 15.78 | % | 0.08 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.20 | 1/27/2026 9:59:04 AM EST | |||
| 190.00 | 17.10 | 18.35 | 17.73 | 15.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.74 | 0.02 | -0.19 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 192.50 | 19.00 | 20.70 | 19.85 | % | 0.10 | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.18 | 1/27/2026 9:59:04 AM EST | |||
| 195.00 | 21.20 | 22.75 | 21.98 | 23.84 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.80 | 0.01 | -0.17 | 1/26/2026 | 1/27/2026 9:59:04 AM EST |
| 197.50 | 23.95 | 24.70 | 24.33 | % | 0.12 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.16 | 1/27/2026 9:59:04 AM EST | |||
| 200.00 | 25.65 | 26.90 | 26.28 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.53 | -0.85 | 0.01 | -0.14 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 205.00 | 30.25 | 31.85 | 31.05 | 28.09 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.51 | -0.89 | 0.01 | -0.12 | 1/22/2026 | 1/27/2026 9:59:04 AM EST |
| 210.00 | 35.00 | 36.35 | 35.68 | % | 0.17 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.10 | 1/27/2026 9:59:04 AM EST | |||
| 215.00 | 39.10 | 41.60 | 40.35 | % | 0.19 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.08 | 1/27/2026 9:59:04 AM EST | |||
| 220.00 | 43.70 | 46.90 | 45.30 | % | 0.21 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.07 | 1/27/2026 9:59:04 AM EST | |||
| 225.00 | 48.65 | 51.75 | 50.20 | % | 0.22 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.06 | 1/27/2026 9:59:04 AM EST | |||
| 230.00 | 53.60 | 56.80 | 55.20 | % | 0.24 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.05 | 1/27/2026 9:59:04 AM EST | |||
| 235.00 | 58.60 | 61.50 | 60.05 | % | 0.26 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 1/27/2026 9:59:04 AM EST | |||
| 240.00 | 63.60 | 66.65 | 65.13 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 1/27/2026 9:59:04 AM EST | |||
| 245.00 | 68.60 | 71.10 | 69.85 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 1/27/2026 9:59:04 AM EST | |||
| 250.00 | 73.60 | 77.25 | 75.43 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:59:04 AM EST | |||
| 260.00 | 83.60 | 87.20 | 85.40 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 270.00 | 93.60 | 97.35 | 95.48 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 280.00 | 103.60 | 107.35 | 105.48 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST | |||
| 290.00 | 113.60 | 117.25 | 115.43 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:04 AM EST |