Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.74 as of 1/2/2026 9:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 145.30 | 148.80 | 147.05 | % | 14.71 | 0 | 0 | EST | |||||||
| 20.00 | 135.45 | 139.00 | 137.23 | % | 6.86 | 0 | 0 | EST | |||||||
| 25.00 | 130.55 | 134.05 | 132.30 | % | 5.29 | 0 | 0 | EST | |||||||
| 30.00 | 125.65 | 129.15 | 127.40 | % | 4.25 | 0 | 0 | EST | |||||||
| 35.00 | 120.75 | 124.25 | 122.50 | 81.00 | 0.00 | 0.00% | 3.50 | 0 | 1 | 6/24/2025 | EST | ||||
| 40.00 | 115.80 | 119.30 | 117.55 | % | 2.94 | 0 | 10 | EST | |||||||
| 42.50 | 113.35 | 116.85 | 115.10 | % | 2.71 | 0 | 0 | EST | |||||||
| 45.00 | 110.90 | 114.40 | 112.65 | 97.14 | 0.00 | 0.00% | 2.50 | 0 | 0 | 9/8/2025 | EST | ||||
| 47.50 | 108.45 | 111.95 | 110.20 | % | 2.32 | 0 | 2 | EST | |||||||
| 50.00 | 104.70 | 108.75 | 106.73 | 111.00 | 0.00 | 0.00% | 2.13 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/2/2026 3:59:53 PM EST |
| 50.00 | 106.00 | 109.50 | 107.75 | 82.50 | 0.00 | 0.00% | 2.15 | 0 | 72 | 8/29/2025 | EST | ||||
| 55.00 | 99.80 | 103.85 | 101.83 | 52.00 | 0.00 | 0.00% | 1.85 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 1/2/2026 3:59:53 PM EST |
| 55.00 | 101.05 | 104.60 | 102.83 | % | 1.87 | 0 | 0 | EST | |||||||
| 60.00 | 94.95 | 98.90 | 96.93 | 102.95 | 0.00 | 0.00% | 1.62 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/2/2026 3:59:53 PM EST |
| 60.00 | 96.15 | 99.70 | 97.93 | 79.40 | 0.00 | 0.00% | 1.63 | 0 | 81 | 9/2/2025 | EST | ||||
| 65.00 | 90.00 | 94.00 | 92.00 | 88.16 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.01 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:53 PM EST |
| 65.00 | 91.25 | 94.80 | 93.03 | % | 1.43 | 0 | 11 | EST | |||||||
| 70.00 | 86.35 | 89.90 | 88.13 | 85.05 | -5.85 | -6.44% | 1.26 | 1 | 70 | 1/2/2026 | EST | ||||
| 70.00 | 85.50 | 89.15 | 87.33 | 94.36 | 0.00 | 0.00% | 1.25 | 0 | 15 | 0.96 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 1/2/2026 3:59:53 PM EST |
| 72.50 | 83.90 | 87.45 | 85.68 | % | 1.18 | 0 | 4 | EST | |||||||
| 75.00 | 80.55 | 84.25 | 82.40 | 99.90 | 0.00 | 0.00% | 1.10 | 0 | 14 | 0.90 | 0.99 | 0.00 | 0.00 | 10/9/2025 | 1/2/2026 3:59:53 PM EST |
| 75.00 | 81.45 | 85.00 | 83.23 | 78.25 | 0.00 | 0.00% | 1.11 | 0 | 89 | 12/22/2025 | EST | ||||
| 77.50 | 79.00 | 82.60 | 80.80 | 45.95 | 0.00 | 0.00% | 1.04 | 0 | 8 | 7/17/2025 | EST | ||||
| 80.00 | 76.55 | 80.15 | 78.35 | 78.23 | 0.00 | 0.00% | 0.98 | 0 | 288 | 12/9/2025 | EST | ||||
| 80.00 | 75.40 | 79.35 | 77.38 | 73.45 | 0.00 | 0.00% | 0.97 | 0 | 348 | 0.83 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 1/2/2026 3:59:53 PM EST |
| 82.50 | 74.10 | 77.75 | 75.93 | 88.75 | 0.00 | 0.00% | 0.92 | 0 | 46 | 11/3/2025 | EST | ||||
| 85.00 | 70.50 | 74.50 | 72.50 | 65.00 | 0.00 | 0.00% | 0.85 | 0 | 16 | 0.76 | 0.99 | 0.00 | -0.01 | 12/29/2025 | 1/2/2026 3:59:53 PM EST |
| 85.00 | 71.70 | 75.30 | 73.50 | 70.37 | -1.63 | -2.27% | 0.86 | 1 | 97 | 1/2/2026 | EST | ||||
| 87.50 | 70.15 | 72.60 | 71.38 | 67.97 | +1.48 | +2.23% | 0.82 | 1 | 111 | 1/2/2026 | EST | ||||
| 90.00 | 65.65 | 69.70 | 67.68 | 71.81 | 0.00 | 0.00% | 0.75 | 0 | 105 | 0.70 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 1/2/2026 3:59:53 PM EST |
| 90.00 | 67.75 | 70.05 | 68.90 | 73.49 | 0.00 | 0.00% | 0.77 | 0 | 325 | 12/2/2025 | EST | ||||
| 92.50 | 64.50 | 68.10 | 66.30 | 61.09 | 0.00 | 0.00% | 0.72 | 0 | 40 | 12/23/2025 | EST | ||||
| 95.00 | 61.65 | 64.45 | 63.05 | 69.85 | 0.00 | 0.00% | 0.66 | 0 | 19 | 0.44 | 0.97 | 0.00 | -0.01 | 11/13/2025 | 1/2/2026 3:59:53 PM EST |
| 95.00 | 63.05 | 65.50 | 64.28 | 54.30 | 0.00 | 0.00% | 0.68 | 0 | 130 | 12/31/2025 | EST | ||||
| 97.50 | 60.70 | 62.85 | 61.78 | 63.67 | 0.00 | 0.00% | 0.63 | 0 | 241 | 12/3/2025 | EST | ||||
| 100.00 | 57.35 | 59.55 | 58.45 | 57.96 | +6.76 | +13.21% | 0.58 | 15 | 457 | 0.47 | 0.96 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 100.00 | 58.30 | 60.60 | 59.45 | 59.27 | 0.00 | 0.00% | 0.59 | 0 | 1,187 | 11/21/2025 | EST | ||||
| 105.00 | 52.45 | 54.80 | 53.63 | 52.95 | +6.45 | +13.88% | 0.51 | 2 | 256 | 0.44 | 0.94 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 105.00 | 53.70 | 56.05 | 54.88 | 49.80 | 0.00 | 0.00% | 0.52 | 0 | 201 | 12/22/2025 | EST | ||||
| 110.00 | 48.25 | 50.35 | 49.30 | 48.34 | +8.34 | +20.85% | 0.45 | 1 | 607 | 0.44 | 0.92 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 110.00 | 48.40 | 51.60 | 50.00 | 45.45 | 0.00 | 0.00% | 0.45 | 0 | 511 | 12/22/2025 | EST | ||||
| 115.00 | 43.85 | 45.95 | 44.90 | 44.13 | +6.26 | +16.53% | 0.39 | 1 | 511 | 0.43 | 0.90 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 115.00 | 44.75 | 47.10 | 45.93 | 42.00 | 0.00 | 0.00% | 0.40 | 0 | 308 | 12/15/2025 | EST | ||||
| 120.00 | 39.65 | 42.15 | 40.90 | 40.98 | +8.98 | +28.07% | 0.34 | 2 | 2,374 | 0.43 | 0.87 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 120.00 | 40.50 | 42.95 | 41.73 | 38.50 | 0.00 | 0.00% | 0.35 | 0 | 878 | 12/26/2025 | EST | ||||
| 125.00 | 35.95 | 37.40 | 36.68 | 35.25 | +6.60 | +23.04% | 0.29 | 4 | 373 | 0.41 | 0.83 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 125.00 | 36.45 | 38.80 | 37.63 | 39.25 | 0.00 | 0.00% | 0.30 | 0 | 513 | 11/14/2025 | EST | ||||
| 130.00 | 32.25 | 34.05 | 33.15 | 33.36 | +7.98 | +31.45% | 0.26 | 23 | 438 | 0.41 | 0.80 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 130.00 | 32.75 | 35.20 | 33.98 | 32.66 | +4.95 | +17.87% | 0.26 | 1 | 836 | 1/2/2026 | EST | ||||
| 135.00 | 29.05 | 29.85 | 29.45 | 29.70 | +6.33 | +27.09% | 0.22 | 1 | 782 | 0.40 | 0.76 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 135.00 | 29.10 | 31.50 | 30.30 | 30.19 | -5.46 | -15.32% | 0.22 | 4 | 326 | 1/2/2026 | EST | ||||
| 140.00 | 24.90 | 26.95 | 25.93 | 26.32 | +6.91 | +35.60% | 0.19 | 7 | 1,267 | 0.39 | 0.71 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 140.00 | 25.85 | 28.25 | 27.05 | 27.50 | +4.65 | +20.35% | 0.19 | 2 | 476 | 1/2/2026 | EST | ||||
| 145.00 | 23.00 | 24.00 | 23.50 | 23.66 | +6.56 | +38.37% | 0.16 | 36 | 822 | 0.41 | 0.67 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 145.00 | 22.70 | 25.25 | 23.98 | 21.76 | 0.00 | 0.00% | 0.17 | 0 | 191 | 12/15/2025 | EST | ||||
| 150.00 | 20.55 | 21.85 | 21.20 | 21.07 | +6.57 | +45.31% | 0.14 | 108 | 1,839 | 0.42 | 0.63 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 150.00 | 19.50 | 23.25 | 21.38 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 3,691 | 12/30/2025 | EST | ||||
| 155.00 | 18.10 | 18.50 | 18.30 | 18.30 | +5.33 | +41.10% | 0.12 | 75 | 1,592 | 0.40 | 0.58 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 155.00 | 17.65 | 19.80 | 18.73 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 318 | 12/29/2025 | EST | ||||
| 160.00 | 16.00 | 16.60 | 16.30 | 16.50 | +5.50 | +50.00% | 0.10 | 238 | 4,759 | 0.41 | 0.54 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 160.00 | 15.30 | 17.35 | 16.33 | 15.00 | +2.86 | +23.56% | 0.10 | 20 | 2,081 | 1/2/2026 | EST | ||||
| 165.00 | 14.10 | 14.60 | 14.35 | 14.15 | +4.50 | +46.64% | 0.09 | 233 | 3,221 | 0.41 | 0.49 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 165.00 | 13.45 | 15.75 | 14.60 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 75 | 12/16/2025 | EST | ||||
| 170.00 | 12.25 | 12.70 | 12.48 | 12.70 | +4.45 | +53.94% | 0.07 | 193 | 1,942 | 0.41 | 0.45 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 170.00 | 11.30 | 14.80 | 13.05 | 18.85 | 0.00 | 0.00% | 0.08 | 0 | 285 | 11/25/2025 | EST | ||||
| 175.00 | 10.70 | 11.20 | 10.95 | 10.90 | +3.81 | +53.74% | 0.06 | 138 | 2,328 | 0.41 | 0.41 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 175.00 | 9.65 | 13.20 | 11.43 | 9.77 | 0.00 | 0.00% | 0.07 | 0 | 546 | 12/15/2025 | EST | ||||
| 180.00 | 9.40 | 9.80 | 9.60 | 9.71 | +3.41 | +54.13% | 0.05 | 666 | 6,270 | 0.41 | 0.37 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 180.00 | 9.00 | 11.85 | 10.43 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 268 | 12/18/2025 | EST | ||||
| 185.00 | 8.25 | 9.35 | 8.80 | 8.70 | +3.40 | +64.16% | 0.05 | 56 | 2,188 | 0.42 | 0.34 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 185.00 | 6.75 | 10.10 | 8.43 | 12.54 | 0.00 | 0.00% | 0.05 | 0 | 110 | 11/26/2025 | EST | ||||
| 190.00 | 7.25 | 7.55 | 7.40 | 7.55 | +2.95 | +64.13% | 0.04 | 220 | 3,229 | 0.42 | 0.31 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 190.00 | 5.95 | 8.90 | 7.43 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 507 | 11/19/2025 | EST | ||||
| 195.00 | 6.35 | 6.60 | 6.48 | 6.57 | +2.57 | +64.25% | 0.03 | 102 | 1,622 | 0.42 | 0.28 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 195.00 | 4.90 | 7.95 | 6.43 | 22.96 | 0.00 | 0.00% | 0.03 | 0 | 120 | 10/8/2025 | EST | ||||
| 200.00 | 5.70 | 5.80 | 5.75 | 5.70 | +2.07 | +57.03% | 0.03 | 7,460 | 14,681 | 0.42 | 0.25 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 200.00 | 3.70 | 7.10 | 5.40 | 4.89 | 0.00 | 0.00% | 0.03 | 0 | 3,051 | 12/16/2025 | EST | ||||
| 210.00 | 2.50 | 5.85 | 4.18 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 198 | 12/29/2025 | EST | ||||
| 210.00 | 4.15 | 4.80 | 4.48 | 4.45 | +1.35 | +43.55% | 0.02 | 53 | 984 | 0.43 | 0.20 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 220.00 | 1.48 | 5.20 | 3.34 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 204 | 12/16/2025 | EST | ||||
| 220.00 | 3.30 | 3.60 | 3.45 | 3.42 | +1.27 | +59.07% | 0.02 | 75 | 1,003 | 0.43 | 0.16 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 230.00 | 0.78 | 3.50 | 2.14 | 10.62 | 0.00 | 0.00% | 0.01 | 0 | 152 | 10/20/2025 | EST | ||||
| 230.00 | 2.48 | 2.83 | 2.66 | 2.79 | +1.13 | +68.08% | 0.01 | 6,780 | 506 | 0.44 | 0.13 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 240.00 | 0.66 | 3.90 | 2.28 | 2.28 | +0.12 | +5.56% | 0.01 | 10 | 169 | 1/2/2026 | EST | ||||
| 240.00 | 1.89 | 2.58 | 2.24 | 2.20 | +0.87 | +65.42% | 0.01 | 74 | 2,348 | 0.45 | 0.10 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 250.00 | 0.25 | 3.20 | 1.73 | 1.87 | +0.35 | +23.03% | 0.01 | 10 | 331 | 1/2/2026 | EST | ||||
| 250.00 | 1.53 | 2.11 | 1.82 | 1.78 | +0.72 | +67.93% | 0.01 | 127 | 3,257 | 0.46 | 0.08 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 260.00 | 0.20 | 2.90 | 1.55 | 6.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 9/19/2025 | EST | ||||
| 260.00 | 1.31 | 1.51 | 1.41 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 807 | 0.46 | 0.06 | 0.00 | -0.02 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |
| 270.00 | 0.07 | 2.28 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 12/11/2025 | EST | ||||
| 270.00 | 0.86 | 1.40 | 1.13 | 1.00 | +0.36 | +56.25% | 0.00 | 89 | 153 | 0.46 | 0.05 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 12/23/2025 | EST | ||||
| 280.00 | 0.86 | 1.16 | 1.01 | 0.89 | +0.36 | +67.93% | 0.00 | 44 | 671 | 0.48 | 0.04 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 290.00 | 0.45 | 1.65 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 12/17/2025 | EST | ||||
| 290.00 | 0.25 | 0.95 | 0.60 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.45 | 0.03 | 0.00 | -0.01 | 12/17/2025 | 1/2/2026 3:59:53 PM EST |
| 300.00 | 0.57 | 0.87 | 0.72 | 0.67 | +0.27 | +67.50% | 0.00 | 3 | 1,116 | 0.49 | 0.02 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 310.00 | 0.32 | 0.76 | 0.54 | 0.56 | +0.24 | +75.00% | 0.00 | 1 | 352 | 0.48 | 0.02 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |
| 340.00 | 0.03 | 0.66 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:53 PM EST |
| 350.00 | 0.11 | 0.38 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.49 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:53 PM EST |
| 360.00 | 0.19 | 0.40 | 0.30 | 0.25 | +0.15 | +150.00% | 0.00 | 34 | 1,802 | 0.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 30 | EST | |||||||
| 20.00 | 0.00 | 2.51 | 1.26 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6/13/2025 | EST | ||||
| 25.00 | 0.00 | 2.51 | 1.26 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 53 | 6/13/2025 | EST | ||||
| 30.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 2.51 | 1.26 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 10/9/2025 | EST | ||||
| 40.00 | 0.00 | 2.51 | 1.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 10/9/2025 | EST | ||||
| 42.50 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.51 | 1.26 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 69 | 9/8/2025 | EST | ||||
| 47.50 | 0.00 | 2.51 | 1.26 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7/21/2025 | EST | ||||
| 50.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 200 | 10/17/2025 | EST | ||||
| 55.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/2/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 27 | 7/9/2025 | EST | ||||
| 60.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/2/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.51 | 1.26 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 69 | 11/21/2025 | EST | ||||
| 65.00 | 0.04 | 0.48 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 12/29/2025 | EST | ||||
| 70.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.64 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 407 | 11/28/2025 | EST | ||||
| 72.50 | 0.00 | 1.59 | 0.80 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 11/28/2025 | EST | ||||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.61 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 1/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.22 | 0.61 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 218 | 9/24/2025 | EST | ||||
| 77.50 | 0.00 | 0.78 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 10/6/2025 | EST | ||||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.56 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.82 | 0.41 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 282 | 9/30/2025 | EST | ||||
| 82.50 | 0.00 | 1.39 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 179 | 11/28/2025 | EST | ||||
| 85.00 | 0.02 | 0.47 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5,736 | 0.41 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 1/2/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,932 | 10/22/2025 | EST | ||||
| 87.50 | 0.00 | 1.52 | 0.76 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 441 | 9/23/2025 | EST | ||||
| 90.00 | 0.07 | 0.53 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.41 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 1/2/2026 3:59:53 PM EST |
| 90.00 | 0.01 | 1.79 | 0.90 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 349 | 12/10/2025 | EST | ||||
| 92.50 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 911 | EST | |||||||
| 95.00 | 0.20 | 2.48 | 1.34 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 360 | 12/1/2025 | EST | ||||
| 95.00 | 0.40 | 0.71 | 0.56 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2,735 | 0.43 | -0.03 | 0.00 | -0.01 | 11/28/2025 | 1/2/2026 3:59:53 PM EST |
| 97.50 | 0.19 | 2.32 | 1.26 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 621 | 11/18/2025 | EST | ||||
| 100.00 | 0.72 | 0.96 | 0.84 | 0.81 | -0.26 | -24.30% | 0.01 | 206 | 5,034 | 0.43 | -0.04 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 100.00 | 0.01 | 1.92 | 0.97 | 0.92 | -0.56 | -37.84% | 0.01 | 5 | 727 | 1/2/2026 | EST | ||||
| 105.00 | 0.43 | 3.05 | 1.74 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 587 | 12/18/2025 | EST | ||||
| 105.00 | 1.08 | 1.37 | 1.23 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.42 | -0.06 | 0.00 | -0.02 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 110.00 | 0.56 | 3.30 | 1.93 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,386 | 11/18/2025 | EST | ||||
| 110.00 | 1.50 | 1.83 | 1.67 | 1.70 | -0.43 | -20.19% | 0.02 | 8 | 830 | 0.41 | -0.08 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 115.00 | 1.20 | 3.55 | 2.38 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 1,997 | 12/11/2025 | EST | ||||
| 115.00 | 2.08 | 2.39 | 2.24 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 5,597 | 0.41 | -0.10 | 0.00 | -0.03 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 120.00 | 1.83 | 3.95 | 2.89 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 645 | 11/6/2025 | EST | ||||
| 120.00 | 2.79 | 3.45 | 3.12 | 2.93 | -1.07 | -26.75% | 0.03 | 4 | 2,338 | 0.41 | -0.13 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 125.00 | 2.59 | 4.90 | 3.75 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 571 | 10/13/2025 | EST | ||||
| 125.00 | 3.75 | 4.75 | 4.25 | 3.89 | -1.41 | -26.61% | 0.03 | 55 | 1,415 | 0.41 | -0.17 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 130.00 | 3.75 | 6.05 | 4.90 | 5.14 | -1.46 | -22.13% | 0.04 | 6 | 708 | 1/2/2026 | EST | ||||
| 130.00 | 5.00 | 6.05 | 5.53 | 5.14 | -1.91 | -27.10% | 0.04 | 85 | 3,538 | 0.41 | -0.20 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 135.00 | 5.15 | 7.45 | 6.30 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 210 | 12/18/2025 | EST | ||||
| 135.00 | 6.45 | 7.50 | 6.98 | 6.60 | -2.40 | -26.67% | 0.05 | 22 | 4,734 | 0.41 | -0.24 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 140.00 | 6.90 | 9.15 | 8.03 | 8.82 | 0.00 | 0.00% | 0.06 | 0 | 664 | 11/24/2025 | EST | ||||
| 140.00 | 7.45 | 8.95 | 8.20 | 8.65 | -2.35 | -21.37% | 0.06 | 86 | 6,528 | 0.39 | -0.29 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 145.00 | 10.00 | 11.50 | 10.75 | 10.45 | -3.31 | -24.06% | 0.07 | 30 | 2,050 | 0.41 | -0.33 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 145.00 | 8.95 | 11.15 | 10.05 | 10.39 | 0.00 | 0.00% | 0.07 | 0 | 94 | 12/5/2025 | EST | ||||
| 150.00 | 11.00 | 13.35 | 12.18 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 144 | 12/30/2025 | EST | ||||
| 150.00 | 12.55 | 13.50 | 13.03 | 12.51 | -3.84 | -23.49% | 0.09 | 43 | 3,787 | 0.41 | -0.37 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 155.00 | 13.50 | 15.75 | 14.63 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 62 | 12/29/2025 | EST | ||||
| 155.00 | 15.15 | 15.70 | 15.43 | 15.10 | -4.35 | -22.37% | 0.10 | 44 | 2,722 | 0.41 | -0.42 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 160.00 | 16.35 | 18.60 | 17.48 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 164 | 12/30/2025 | EST | ||||
| 160.00 | 17.90 | 18.75 | 18.33 | 18.03 | -4.11 | -18.57% | 0.11 | 32 | 1,866 | 0.41 | -0.46 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 165.00 | 19.50 | 21.65 | 20.58 | 19.76 | 0.00 | 0.00% | 0.12 | 0 | 18 | 11/25/2025 | EST | ||||
| 165.00 | 20.95 | 22.15 | 21.55 | 21.05 | -4.96 | -19.07% | 0.13 | 28 | 2,256 | 0.42 | -0.51 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 170.00 | 21.80 | 25.15 | 23.48 | 18.62 | 0.00 | 0.00% | 0.14 | 0 | 23 | 10/28/2025 | EST | ||||
| 170.00 | 24.25 | 24.75 | 24.50 | 30.16 | 0.00 | 0.00% | 0.14 | 0 | 304 | 0.41 | -0.55 | 0.01 | -0.06 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 175.00 | 25.25 | 28.55 | 26.90 | 28.85 | 0.00 | 0.00% | 0.15 | 0 | 22 | 11/26/2025 | EST | ||||
| 175.00 | 27.50 | 28.45 | 27.98 | 27.52 | -0.30 | -1.08% | 0.16 | 2 | 140 | 0.41 | -0.59 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 180.00 | 29.65 | 31.70 | 30.68 | 36.65 | 0.00 | 0.00% | 0.17 | 0 | 29 | 12/31/2025 | EST | ||||
| 180.00 | 31.15 | 32.10 | 31.63 | 37.40 | 0.00 | 0.00% | 0.18 | 0 | 431 | 0.42 | -0.63 | 0.01 | -0.05 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 185.00 | 34.55 | 35.70 | 35.13 | 40.54 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.41 | -0.66 | 0.01 | -0.05 | 12/16/2025 | 1/2/2026 3:59:53 PM EST |
| 185.00 | 32.70 | 35.90 | 34.30 | 38.70 | 0.00 | 0.00% | 0.19 | 0 | 29 | 12/19/2025 | EST | ||||
| 190.00 | 38.80 | 40.15 | 39.48 | 45.05 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.42 | -0.69 | 0.01 | -0.05 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |
| 190.00 | 36.70 | 39.80 | 38.25 | 35.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 10/13/2025 | EST | ||||
| 195.00 | 40.80 | 44.05 | 42.43 | 78.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6/17/2025 | EST | ||||
| 195.00 | 42.75 | 44.10 | 43.43 | 50.96 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.42 | -0.72 | 0.01 | -0.05 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 200.00 | 45.15 | 48.05 | 46.60 | % | 0.23 | 0 | 0 | EST | |||||||
| 200.00 | 47.15 | 48.05 | 47.60 | 47.07 | -8.27 | -14.95% | 0.24 | 1 | 1,073 | 0.42 | -0.75 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 210.00 | 55.80 | 56.75 | 56.28 | 55.85 | -0.15 | -0.27% | 0.27 | 12 | 39 | 0.42 | -0.80 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 210.00 | 54.00 | 56.85 | 55.43 | % | 0.26 | 0 | 0 | EST | |||||||
| 220.00 | 64.40 | 66.85 | 65.63 | 65.99 | +0.39 | +0.60% | 0.30 | 1 | 127 | 0.42 | -0.84 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 220.00 | 63.15 | 67.00 | 65.08 | % | 0.30 | 0 | 0 | EST | |||||||
| 230.00 | 73.75 | 76.20 | 74.98 | 62.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.50 | -0.87 | 0.00 | -0.03 | 10/9/2025 | 1/2/2026 3:59:53 PM EST |
| 230.00 | 72.70 | 75.50 | 74.10 | % | 0.32 | 0 | 0 | EST | |||||||
| 240.00 | 83.10 | 85.85 | 84.48 | 89.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.03 | 12/17/2025 | 1/2/2026 3:59:53 PM EST |
| 240.00 | 82.35 | 85.35 | 83.85 | % | 0.35 | 0 | 0 | EST | |||||||
| 250.00 | 91.85 | 94.90 | 93.38 | % | 0.37 | 0 | 0 | EST | |||||||
| 250.00 | 93.15 | 95.60 | 94.38 | 102.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.02 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |
| 260.00 | 101.45 | 105.50 | 103.48 | % | 0.40 | 0 | 0 | EST | |||||||
| 260.00 | 102.30 | 106.05 | 104.18 | 95.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.02 | 10/15/2025 | 1/2/2026 3:59:53 PM EST |
| 270.00 | 112.35 | 116.05 | 114.20 | 131.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.01 | 3/5/2025 | 1/2/2026 3:59:53 PM EST |
| 270.00 | 111.35 | 115.40 | 113.38 | % | 0.42 | 0 | 0 | EST | |||||||
| 280.00 | 122.35 | 126.05 | 124.20 | 120.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.01 | 11/14/2025 | 1/2/2026 3:59:53 PM EST |
| 280.00 | 121.35 | 125.40 | 123.38 | % | 0.44 | 0 | 0 | EST | |||||||
| 290.00 | 131.35 | 135.40 | 133.38 | % | 0.46 | 0 | 0 | EST | |||||||
| 290.00 | 132.35 | 136.05 | 134.20 | 120.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 10/23/2025 | 1/2/2026 3:59:53 PM EST |
| 300.00 | 142.35 | 146.05 | 144.20 | % | 0.48 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 1/2/2026 3:59:53 PM EST | |||
| 310.00 | 152.35 | 156.05 | 154.20 | 133.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 1/2/2026 3:59:53 PM EST |
| 320.00 | 162.35 | 166.05 | 164.20 | % | 0.51 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 330.00 | 172.35 | 176.05 | 174.20 | % | 0.53 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 340.00 | 182.35 | 186.05 | 184.20 | % | 0.54 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 350.00 | 192.35 | 196.05 | 194.20 | % | 0.55 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 360.00 | 202.35 | 205.00 | 203.68 | % | 0.57 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST |