Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $173.23 as of 1/23/2026 8:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 162.20 | 166.35 | 164.28 | % | 16.43 | 0 | 0 | EST | |||||||
| 20.00 | 152.20 | 156.35 | 154.28 | 103.15 | 0.00 | 0.00% | 7.71 | 0 | 30 | 8/15/2025 | EST | ||||
| 30.00 | 142.30 | 146.40 | 144.35 | % | 4.81 | 0 | 1 | EST | |||||||
| 40.00 | 132.35 | 136.50 | 134.43 | % | 3.36 | 0 | 0 | EST | |||||||
| 42.50 | 129.85 | 134.00 | 131.93 | % | 3.10 | 0 | 42 | EST | |||||||
| 45.00 | 127.35 | 131.50 | 129.43 | 102.62 | 0.00 | 0.00% | 2.88 | 0 | 11 | 9/10/2025 | EST | ||||
| 47.50 | 125.35 | 129.05 | 127.20 | % | 2.68 | 0 | 0 | EST | |||||||
| 50.00 | 122.30 | 125.70 | 124.00 | 73.98 | 0.00 | 0.00% | 2.48 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 122.40 | 126.55 | 124.48 | 130.00 | 0.00 | 0.00% | 2.49 | 0 | 24 | 1/22/2026 | EST | ||||
| 55.00 | 117.40 | 120.00 | 118.70 | 52.75 | 0.00 | 0.00% | 2.16 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 118.30 | 121.60 | 119.95 | % | 2.18 | 0 | 14 | EST | |||||||
| 60.00 | 112.45 | 115.10 | 113.78 | 121.30 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 112.45 | 116.60 | 114.53 | 94.94 | 0.00 | 0.00% | 1.91 | 0 | 734 | 1/5/2026 | EST | ||||
| 65.00 | 107.40 | 110.10 | 108.75 | 42.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 1/23/2026 4:00:00 PM EST |
| 65.00 | 107.50 | 111.65 | 109.58 | 95.50 | 0.00 | 0.00% | 1.69 | 0 | 56 | 11/19/2025 | EST | ||||
| 70.00 | 102.45 | 105.85 | 104.15 | 108.60 | 0.00 | 0.00% | 1.49 | 0 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 102.55 | 106.65 | 104.60 | 98.35 | 0.00 | 0.00% | 1.49 | 0 | 29 | 1/21/2026 | EST | ||||
| 75.00 | 97.45 | 100.85 | 99.15 | 79.20 | 0.00 | 0.00% | 1.32 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 98.10 | 101.20 | 99.65 | 77.64 | 0.00 | 0.00% | 1.33 | 0 | 57 | 12/19/2025 | EST | ||||
| 77.50 | 95.10 | 99.20 | 97.15 | 88.72 | 0.00 | 0.00% | 1.25 | 0 | 81 | 1/20/2026 | EST | ||||
| 80.00 | 92.60 | 96.75 | 94.68 | 78.00 | 0.00 | 0.00% | 1.18 | 0 | 658 | 1/2/2026 | EST | ||||
| 80.00 | 92.50 | 95.20 | 93.85 | 87.25 | 0.00 | 0.00% | 1.17 | 0 | 203 | 1.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 82.50 | 90.80 | 94.25 | 92.53 | 37.85 | 0.00 | 0.00% | 1.12 | 0 | 39 | 6/13/2025 | EST | ||||
| 85.00 | 87.55 | 90.95 | 89.25 | 76.00 | 0.00 | 0.00% | 1.05 | 0 | 25 | 1.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 87.65 | 91.75 | 89.70 | 67.17 | 0.00 | 0.00% | 1.06 | 0 | 27 | 12/24/2025 | EST | ||||
| 87.50 | 85.25 | 89.30 | 87.28 | 79.67 | 0.00 | 0.00% | 1.00 | 0 | 21 | 1/16/2026 | EST | ||||
| 90.00 | 83.35 | 85.95 | 84.65 | 89.30 | 0.00 | 0.00% | 0.94 | 0 | 138 | 1/22/2026 | EST | ||||
| 90.00 | 82.60 | 86.00 | 84.30 | 84.50 | +2.76 | +3.38% | 0.94 | 1 | 21 | 1.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 92.50 | 80.30 | 84.35 | 82.33 | 69.50 | 0.00 | 0.00% | 0.89 | 0 | 60 | 10/10/2025 | EST | ||||
| 95.00 | 76.95 | 80.35 | 78.65 | 83.00 | 0.00 | 0.00% | 0.83 | 0 | 136 | 1.01 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 77.70 | 81.35 | 79.53 | 77.77 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1/14/2026 | EST | ||||
| 97.50 | 75.80 | 78.85 | 77.33 | 66.05 | 0.00 | 0.00% | 0.79 | 0 | 63 | 10/10/2025 | EST | ||||
| 100.00 | 72.70 | 76.10 | 74.40 | 73.19 | -5.32 | -6.78% | 0.74 | 1 | 228 | 1.04 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 73.80 | 76.35 | 75.08 | 74.70 | -6.25 | -7.73% | 0.75 | 1 | 1,724 | 1/23/2026 | EST | ||||
| 105.00 | 67.75 | 71.15 | 69.45 | 56.50 | 0.00 | 0.00% | 0.66 | 0 | 99 | 0.97 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 68.85 | 71.40 | 70.13 | 62.79 | 0.00 | 0.00% | 0.67 | 0 | 1,063 | 1/16/2026 | EST | ||||
| 110.00 | 62.80 | 66.20 | 64.50 | 63.80 | -7.72 | -10.80% | 0.59 | 2 | 657 | 0.90 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 63.50 | 66.40 | 64.95 | 70.66 | 0.00 | 0.00% | 0.59 | 0 | 586 | 1/22/2026 | EST | ||||
| 115.00 | 57.90 | 61.30 | 59.60 | 58.80 | +7.60 | +14.85% | 0.52 | 1 | 843 | 0.84 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 58.60 | 61.15 | 59.88 | 60.85 | -5.22 | -7.91% | 0.52 | 2 | 1,767 | 1/23/2026 | EST | ||||
| 120.00 | 53.10 | 55.60 | 54.35 | 54.60 | -6.60 | -10.79% | 0.45 | 1 | 4,697 | 0.69 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 54.15 | 56.65 | 55.40 | 60.07 | 0.00 | 0.00% | 0.46 | 0 | 783 | 1/22/2026 | EST | ||||
| 125.00 | 48.50 | 50.80 | 49.65 | 56.30 | 0.00 | 0.00% | 0.40 | 0 | 505 | 0.65 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 49.25 | 51.00 | 50.13 | 45.80 | 0.00 | 0.00% | 0.40 | 0 | 929 | 1/21/2026 | EST | ||||
| 130.00 | 43.55 | 46.00 | 44.78 | 44.81 | -5.38 | -10.72% | 0.34 | 8 | 4,079 | 0.60 | 0.95 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 44.00 | 47.00 | 45.50 | 44.27 | 0.00 | 0.00% | 0.35 | 0 | 790 | 1/14/2026 | EST | ||||
| 135.00 | 39.10 | 41.25 | 40.18 | 40.60 | -4.52 | -10.02% | 0.30 | 3 | 3,953 | 0.56 | 0.94 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 39.75 | 42.30 | 41.03 | 36.45 | 0.00 | 0.00% | 0.30 | 0 | 934 | 1/21/2026 | EST | ||||
| 140.00 | 34.95 | 36.10 | 35.53 | 35.65 | -6.30 | -15.02% | 0.25 | 22 | 2,609 | 0.45 | 0.91 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 140.00 | 35.50 | 37.75 | 36.63 | 36.50 | +7.84 | +27.36% | 0.26 | 1 | 1,196 | 1/23/2026 | EST | ||||
| 145.00 | 30.60 | 31.70 | 31.15 | 31.50 | -3.85 | -10.90% | 0.21 | 9 | 3,159 | 0.44 | 0.88 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 30.80 | 33.35 | 32.08 | 27.40 | 0.00 | 0.00% | 0.22 | 0 | 637 | 1/21/2026 | EST | ||||
| 150.00 | 26.70 | 27.45 | 27.08 | 27.30 | -3.65 | -11.80% | 0.18 | 48 | 11,396 | 0.44 | 0.83 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 26.60 | 29.20 | 27.90 | 31.55 | 0.00 | 0.00% | 0.19 | 0 | 1,184 | 1/22/2026 | EST | ||||
| 155.00 | 22.45 | 25.55 | 24.00 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 309 | 1/15/2026 | EST | ||||
| 155.00 | 22.90 | 23.65 | 23.28 | 23.39 | -3.76 | -13.85% | 0.15 | 177 | 9,610 | 0.44 | 0.78 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 19.20 | 21.70 | 20.45 | 24.65 | 0.00 | 0.00% | 0.13 | 0 | 628 | 1/22/2026 | EST | ||||
| 160.00 | 19.65 | 20.20 | 19.93 | 19.50 | -4.20 | -17.73% | 0.12 | 354 | 16,195 | 0.44 | 0.72 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 16.55 | 17.20 | 16.88 | 16.77 | -3.23 | -16.15% | 0.10 | 109 | 12,109 | 0.44 | 0.66 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 16.10 | 18.50 | 17.30 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 127 | 1/22/2026 | EST | ||||
| 170.00 | 14.00 | 14.50 | 14.25 | 14.30 | -3.20 | -18.29% | 0.08 | 246 | 29,315 | 0.45 | 0.59 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 13.55 | 15.85 | 14.70 | 15.21 | -3.35 | -18.05% | 0.09 | 3 | 538 | 1/23/2026 | EST | ||||
| 175.00 | 11.75 | 12.25 | 12.00 | 12.00 | -2.50 | -17.25% | 0.07 | 187 | 12,409 | 0.45 | 0.53 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 11.20 | 13.65 | 12.43 | 15.33 | 0.00 | 0.00% | 0.07 | 0 | 480 | 1/22/2026 | EST | ||||
| 180.00 | 9.95 | 10.25 | 10.10 | 10.10 | -2.11 | -17.29% | 0.06 | 1,049 | 22,252 | 0.46 | 0.47 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 9.35 | 11.55 | 10.45 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 622 | 1/22/2026 | EST | ||||
| 185.00 | 8.25 | 8.55 | 8.40 | 8.80 | -1.60 | -15.39% | 0.05 | 272 | 4,726 | 0.47 | 0.41 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 7.75 | 9.85 | 8.80 | 12.15 | 0.00 | 0.00% | 0.05 | 0 | 324 | 1/22/2026 | EST | ||||
| 190.00 | 7.00 | 7.30 | 7.15 | 7.05 | -1.70 | -19.43% | 0.04 | 612 | 5,813 | 0.48 | 0.35 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 5.60 | 8.55 | 7.08 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 1,036 | 1/15/2026 | EST | ||||
| 195.00 | 5.70 | 6.10 | 5.90 | 5.79 | -1.66 | -22.29% | 0.03 | 320 | 8,209 | 0.48 | 0.31 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 4.40 | 6.50 | 5.45 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 432 | 1/22/2026 | EST | ||||
| 200.00 | 4.75 | 5.00 | 4.88 | 4.89 | -1.26 | -20.49% | 0.02 | 1,767 | 33,808 | 0.49 | 0.26 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 4.25 | 5.90 | 5.08 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 488 | 1/22/2026 | EST | ||||
| 210.00 | 2.39 | 5.00 | 3.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 12/26/2025 | EST | ||||
| 210.00 | 3.20 | 3.60 | 3.40 | 3.35 | -1.00 | -22.99% | 0.02 | 289 | 10,414 | 0.50 | 0.19 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 0.50 | 4.35 | 2.43 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1/16/2026 | EST | ||||
| 220.00 | 2.30 | 2.40 | 2.35 | 2.39 | -0.61 | -20.34% | 0.01 | 494 | 19,748 | 0.51 | 0.14 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 1.06 | 3.25 | 2.16 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1/21/2026 | EST | ||||
| 230.00 | 1.60 | 1.73 | 1.67 | 1.56 | -0.69 | -30.67% | 0.01 | 1,386 | 18,798 | 0.52 | 0.10 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 0.44 | 2.60 | 1.52 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 59 | 11/7/2025 | EST | ||||
| 240.00 | 1.03 | 1.23 | 1.13 | 1.17 | -0.50 | -29.94% | 0.00 | 390 | 2,587 | 0.53 | 0.08 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 0.10 | 2.31 | 1.21 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 241 | 10/8/2025 | EST | ||||
| 250.00 | 0.70 | 0.85 | 0.78 | 0.84 | -0.32 | -27.59% | 0.00 | 1,253 | 14,866 | 0.54 | 0.06 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.24 | 0.62 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1/22/2026 | EST | ||||
| 260.00 | 0.51 | 0.68 | 0.60 | 0.60 | -0.25 | -29.42% | 0.00 | 5 | 1,079 | 0.56 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 47 | 12/15/2025 | EST | ||||
| 270.00 | 0.32 | 0.68 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.58 | 0.03 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 11/4/2025 | EST | ||||
| 280.00 | 0.31 | 0.57 | 0.44 | 0.32 | -0.19 | -37.26% | 0.00 | 163 | 476 | 0.60 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.96 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 141 | 12/17/2025 | EST | ||||
| 290.00 | 0.14 | 0.48 | 0.31 | 0.27 | -0.08 | -22.86% | 0.00 | 2 | 64 | 0.60 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 0.12 | 0.44 | 0.28 | 0.33 | -0.03 | -8.34% | 0.00 | 1 | 4,603 | 0.62 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 0.13 | 0.31 | 0.22 | 0.15 | -0.07 | -31.82% | 0.00 | 4 | 469 | 0.64 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 0.04 | 0.37 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.64 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.16 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 84 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 9/18/2025 | EST | ||||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 0 | 9/30/2025 | EST | ||||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 9/30/2025 | EST | ||||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 10/3/2025 | EST | ||||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 11 | EST | |||||||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 9 | EST | |||||||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 6/27/2025 | EST | ||||
| 55.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 8 | EST | |||||||
| 60.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 88 | 9/9/2025 | EST | ||||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 8/7/2025 | EST | ||||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 82 | 12/3/2025 | EST | ||||
| 75.00 | 0.00 | 0.23 | 0.12 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 7,919 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 631 | 12/19/2025 | EST | ||||
| 77.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 21 | EST | |||||||
| 80.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 150 | 12/5/2025 | EST | ||||
| 82.50 | 0.00 | 2.14 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 59 | 9/10/2025 | EST | ||||
| 85.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,916 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 206 | 9/29/2025 | EST | ||||
| 87.50 | 0.00 | 2.14 | 1.07 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 7/22/2025 | EST | ||||
| 90.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,476 | 0.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.24 | 0.62 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 486 | 11/28/2025 | EST | ||||
| 92.50 | 0.00 | 0.86 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 999 | 9/24/2025 | EST | ||||
| 95.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1/7/2026 | EST | ||||
| 97.50 | 0.00 | 0.45 | 0.23 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 138 | 8/25/2025 | EST | ||||
| 100.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,212 | 0.69 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 0.46 | 0.26 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 11/18/2025 | EST | ||||
| 105.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,568 | 0.65 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 12/16/2025 | EST | ||||
| 110.00 | 0.08 | 0.19 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 113 | 7,957 | 0.53 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 1/12/2026 | EST | ||||
| 115.00 | 0.17 | 0.35 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10,440 | 0.53 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.61 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1/13/2026 | EST | ||||
| 120.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.07 | +30.44% | 0.00 | 5 | 19,040 | 0.50 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.71 | 0.36 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 837 | 12/8/2025 | EST | ||||
| 125.00 | 0.34 | 0.51 | 0.43 | 0.41 | +0.07 | +20.59% | 0.00 | 259 | 23,054 | 0.48 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3,401 | 11/21/2025 | EST | ||||
| 130.00 | 0.55 | 0.61 | 0.58 | 0.58 | +0.09 | +18.37% | 0.00 | 2,074 | 69,220 | 0.46 | -0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 1/2/2026 | EST | ||||
| 135.00 | 0.88 | 1.00 | 0.94 | 0.88 | +0.18 | +25.72% | 0.01 | 171 | 14,835 | 0.46 | -0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 0.25 | 1.30 | 0.78 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1/7/2026 | EST | ||||
| 140.00 | 1.26 | 1.42 | 1.34 | 1.32 | +0.29 | +28.16% | 0.01 | 977 | 47,791 | 0.44 | -0.09 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 140.00 | 0.70 | 1.65 | 1.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1/22/2026 | EST | ||||
| 145.00 | 1.87 | 2.06 | 1.97 | 1.94 | +0.41 | +26.80% | 0.01 | 438 | 54,660 | 0.44 | -0.12 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 1.05 | 2.92 | 1.99 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1/16/2026 | EST | ||||
| 150.00 | 2.78 | 2.96 | 2.87 | 2.79 | +0.49 | +21.31% | 0.02 | 1,956 | 24,217 | 0.44 | -0.17 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 1.30 | 4.20 | 2.75 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 251 | 1/16/2026 | EST | ||||
| 155.00 | 3.95 | 4.10 | 4.03 | 4.06 | +0.84 | +26.09% | 0.03 | 3,664 | 16,675 | 0.43 | -0.22 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 2.21 | 5.95 | 4.08 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1/12/2026 | EST | ||||
| 160.00 | 5.40 | 5.80 | 5.60 | 5.55 | +1.00 | +21.98% | 0.03 | 192 | 13,901 | 0.44 | -0.28 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 4.35 | 6.30 | 5.33 | 5.28 | +0.80 | +17.86% | 0.03 | 4 | 241 | 1/23/2026 | EST | ||||
| 165.00 | 7.30 | 7.70 | 7.50 | 7.60 | +1.39 | +22.39% | 0.05 | 52 | 6,866 | 0.44 | -0.34 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 5.85 | 8.30 | 7.08 | 7.13 | -2.89 | -28.85% | 0.04 | 4 | 45 | 1/23/2026 | EST | ||||
| 170.00 | 9.70 | 10.00 | 9.85 | 9.76 | +1.46 | +17.59% | 0.06 | 500 | 3,824 | 0.44 | -0.41 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 8.20 | 11.05 | 9.63 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 87 | 1/21/2026 | EST | ||||
| 175.00 | 12.40 | 12.85 | 12.63 | 12.65 | +1.94 | +18.12% | 0.07 | 160 | 4,759 | 0.45 | -0.47 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 11.00 | 13.30 | 12.15 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1/22/2026 | EST | ||||
| 180.00 | 15.40 | 15.95 | 15.68 | 15.65 | +1.85 | +13.41% | 0.09 | 313 | 4,097 | 0.46 | -0.53 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 13.15 | 16.85 | 15.00 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1/14/2026 | EST | ||||
| 185.00 | 18.70 | 19.35 | 19.03 | 19.31 | +2.71 | +16.33% | 0.10 | 1 | 585 | 0.46 | -0.59 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 17.25 | 20.00 | 18.63 | 15.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1/22/2026 | EST | ||||
| 190.00 | 22.40 | 22.90 | 22.65 | 22.75 | +2.80 | +14.04% | 0.12 | 14 | 329 | 0.47 | -0.65 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 20.50 | 23.50 | 22.00 | 40.35 | 0.00 | 0.00% | 0.12 | 0 | 17 | 12/19/2025 | EST | ||||
| 195.00 | 26.15 | 26.90 | 26.53 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 2,055 | 0.48 | -0.69 | 0.01 | -0.11 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 24.40 | 27.30 | 25.85 | 22.51 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1/22/2026 | EST | ||||
| 200.00 | 30.10 | 31.05 | 30.58 | 29.75 | +3.45 | +13.12% | 0.15 | 11 | 333 | 0.49 | -0.74 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 27.85 | 32.00 | 29.93 | 39.30 | 0.00 | 0.00% | 0.15 | 0 | 8 | 10/13/2025 | EST | ||||
| 210.00 | 37.05 | 40.50 | 38.78 | % | 0.18 | 0 | 0 | EST | |||||||
| 210.00 | 38.60 | 39.50 | 39.05 | 34.25 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.50 | -0.81 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 45.90 | 49.50 | 47.70 | % | 0.22 | 0 | 0 | EST | |||||||
| 220.00 | 47.70 | 48.55 | 48.13 | 54.95 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.51 | -0.86 | 0.01 | -0.07 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 54.75 | 58.85 | 56.80 | % | 0.25 | 0 | 0 | EST | |||||||
| 230.00 | 56.80 | 58.05 | 57.43 | 77.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.06 | 12/26/2025 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 64.20 | 68.30 | 66.25 | 88.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 12/19/2025 | EST | ||||
| 240.00 | 66.40 | 67.70 | 67.05 | 89.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.05 | 12/19/2025 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 73.90 | 77.95 | 75.93 | % | 0.30 | 0 | 0 | EST | |||||||
| 250.00 | 75.60 | 77.90 | 76.75 | 71.22 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.69 | -0.94 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 83.70 | 87.85 | 85.78 | % | 0.33 | 0 | 0 | EST | |||||||
| 260.00 | 84.70 | 88.10 | 86.40 | 117.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 3/7/2025 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 93.65 | 97.80 | 95.73 | % | 0.35 | 0 | 0 | EST | |||||||
| 270.00 | 94.65 | 98.05 | 96.35 | 130.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 3/6/2025 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 103.65 | 107.80 | 105.73 | % | 0.38 | 0 | 0 | EST | |||||||
| 280.00 | 104.65 | 108.70 | 106.68 | 110.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 10/10/2025 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 113.65 | 117.80 | 115.73 | % | 0.40 | 0 | 0 | EST | |||||||
| 290.00 | 114.65 | 118.05 | 116.35 | 118.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 9/26/2025 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 124.65 | 128.00 | 126.33 | 138.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 11/13/2025 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 134.65 | 138.00 | 136.33 | 133.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 144.65 | 148.00 | 146.33 | % | 0.46 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 330.00 | 154.65 | 158.70 | 156.68 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 340.00 | 164.65 | 168.00 | 166.33 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 350.00 | 174.65 | 178.00 | 176.33 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 360.00 | 185.30 | 187.70 | 186.50 | % | 0.52 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST |