Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $136.45 as of 9/3/2025 8:27:10 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 | 127.20 | 128.20 | 127.70 | % | 12.77 | 0 | 0 | EST | |||||||
| 20.00 | 116.50 | 118.60 | 117.55 | % | 5.88 | 0 | 0 | EST | |||||||
| 20.00 | 116.35 | 116.70 | 116.53 | % | 5.83 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 22.50 | 113.40 | 114.25 | 113.83 | % | 5.06 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 25.00 | 111.30 | 111.70 | 111.50 | % | 4.46 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 30.00 | 106.75 | 108.55 | 107.65 | % | 3.59 | 0 | 0 | EST | |||||||
| 30.00 | 106.30 | 106.65 | 106.48 | 90.30 | 0.00 | 0.00% | 3.55 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/3/2025 3:59:53 PM EST |
| 32.50 | 104.75 | 106.05 | 105.40 | % | 3.24 | 0 | 0 | EST | |||||||
| 35.00 | 101.80 | 103.45 | 102.63 | % | 2.93 | 0 | 0 | EST | |||||||
| 35.00 | 101.35 | 101.70 | 101.53 | 85.86 | 0.00 | 0.00% | 2.90 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 37.50 | 99.75 | 101.15 | 100.45 | % | 2.68 | 0 | 0 | EST | |||||||
| 40.00 | 97.45 | 99.85 | 98.65 | 78.75 | 0.00 | 0.00% | 2.47 | 0 | 47 | 6/12/2025 | EST | ||||
| 40.00 | 97.25 | 97.75 | 97.50 | 77.00 | 0.00 | 0.00% | 2.44 | 0 | 0 | 7/15/2025 | EST | ||||
| 40.00 | 96.35 | 96.70 | 96.53 | 43.80 | 0.00 | 0.00% | 2.41 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/3/2025 3:59:53 PM EST |
| 42.50 | 94.80 | 95.30 | 95.05 | % | 2.24 | 0 | 0 | EST | |||||||
| 45.00 | 92.20 | 94.85 | 93.53 | % | 2.08 | 0 | 0 | EST | |||||||
| 45.00 | 92.30 | 92.85 | 92.58 | % | 2.06 | 0 | 0 | EST | |||||||
| 45.00 | 91.30 | 91.75 | 91.53 | 55.85 | 0.00 | 0.00% | 2.03 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 9/3/2025 3:59:53 PM EST |
| 47.50 | 89.25 | 90.60 | 89.93 | % | 1.89 | 0 | 0 | EST | |||||||
| 50.00 | 86.30 | 86.75 | 86.53 | 83.60 | 0.00 | 0.00% | 1.73 | 0 | 46 | 2.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 50.00 | 86.55 | 89.85 | 88.20 | % | 1.76 | 0 | 0 | EST | |||||||
| 50.00 | 86.45 | 87.95 | 87.20 | 73.00 | 0.00 | 0.00% | 1.74 | 0 | 7 | 8/7/2025 | EST | ||||
| 55.00 | 81.35 | 82.75 | 82.05 | 71.60 | 0.00 | 0.00% | 1.49 | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:53 PM EST |
| 55.00 | 81.55 | 84.90 | 83.23 | % | 1.51 | 0 | 0 | EST | |||||||
| 55.00 | 81.70 | 83.55 | 82.63 | 64.50 | 0.00 | 0.00% | 1.50 | 0 | 0 | 8/21/2025 | EST | ||||
| 60.00 | 76.35 | 77.25 | 76.80 | 61.54 | 0.00 | 0.00% | 1.28 | 0 | 11 | 2.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 60.00 | 76.55 | 79.85 | 78.20 | 28.00 | 0.00 | 0.00% | 1.30 | 0 | 0 | 9/17/2024 | EST | ||||
| 60.00 | 76.70 | 77.90 | 77.30 | 77.77 | 0.00 | 0.00% | 1.29 | 0 | 132 | 9/2/2025 | EST | ||||
| 65.00 | 71.10 | 71.85 | 71.48 | 55.50 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/3/2025 3:59:53 PM EST |
| 65.00 | 72.35 | 72.80 | 72.58 | 43.25 | 0.00 | 0.00% | 1.12 | 0 | 29 | 7/10/2025 | EST | ||||
| 65.00 | 72.25 | 74.85 | 73.55 | 54.00 | 0.00 | 0.00% | 1.13 | 0 | 9 | 10/7/2024 | EST | ||||
| 67.50 | 69.30 | 70.75 | 70.03 | % | 1.04 | 0 | 8 | EST | |||||||
| 70.00 | 65.65 | 66.75 | 66.20 | 50.20 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 67.25 | 69.90 | 68.58 | 67.22 | 0.00 | 0.00% | 0.98 | 0 | 58 | 8/29/2025 | EST | ||||
| 70.00 | 67.35 | 68.35 | 67.85 | 65.20 | 0.00 | 0.00% | 0.97 | 0 | 96 | 8/29/2025 | EST | ||||
| 72.50 | 64.75 | 67.40 | 66.08 | 46.85 | 0.00 | 0.00% | 0.91 | 0 | 43 | 6/12/2025 | EST | ||||
| 72.50 | 64.85 | 66.80 | 65.83 | % | 0.91 | 0 | 163 | EST | |||||||
| 75.00 | 61.45 | 61.95 | 61.70 | 46.43 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 61.80 | 64.25 | 63.03 | 63.60 | 0.00 | 0.00% | 0.84 | 0 | 487 | 9/2/2025 | EST | ||||
| 75.00 | 62.25 | 64.95 | 63.60 | 49.67 | 0.00 | 0.00% | 0.85 | 0 | 19 | 8/22/2025 | EST | ||||
| 77.50 | 58.50 | 61.05 | 59.78 | 57.50 | 0.00 | 0.00% | 0.77 | 0 | 227 | 9/2/2025 | EST | ||||
| 77.50 | 59.10 | 62.45 | 60.78 | 41.90 | 0.00 | 0.00% | 0.78 | 0 | 23 | 6/12/2025 | EST | ||||
| 80.00 | 56.45 | 56.80 | 56.63 | 55.00 | 0.00 | 0.00% | 0.71 | 0 | 33 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 80.00 | 56.60 | 59.90 | 58.25 | 43.39 | 0.00 | 0.00% | 0.73 | 0 | 42 | 8/15/2025 | EST | ||||
| 80.00 | 55.95 | 58.15 | 57.05 | 58.10 | +1.05 | +1.84% | 0.71 | 21 | 911 | 9/3/2025 | EST | ||||
| 82.50 | 54.10 | 57.45 | 55.78 | 21.25 | 0.00 | 0.00% | 0.68 | 0 | 2 | 10/24/2024 | EST | ||||
| 82.50 | 54.05 | 56.60 | 55.33 | 47.00 | 0.00 | 0.00% | 0.67 | 0 | 675 | 8/29/2025 | EST | ||||
| 85.00 | 51.45 | 51.85 | 51.65 | 52.35 | 0.00 | 0.00% | 0.61 | 0 | 51 | 1.14 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 85.00 | 51.60 | 54.95 | 53.28 | 38.09 | 0.00 | 0.00% | 0.63 | 0 | 606 | 7/29/2025 | EST | ||||
| 85.00 | 51.90 | 52.85 | 52.38 | 54.00 | 0.00 | 0.00% | 0.62 | 0 | 1,365 | 9/2/2025 | EST | ||||
| 87.50 | 49.80 | 52.45 | 51.13 | 36.06 | 0.00 | 0.00% | 0.58 | 0 | 820 | 4/28/2025 | EST | ||||
| 87.50 | 49.20 | 51.25 | 50.23 | 51.00 | 0.00 | 0.00% | 0.57 | 0 | 416 | 9/2/2025 | EST | ||||
| 90.00 | 46.55 | 46.75 | 46.65 | 46.60 | +17.56 | +60.47% | 0.52 | 3 | 261 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 90.00 | 47.35 | 48.45 | 47.90 | 47.40 | 0.00 | 0.00% | 0.53 | 0 | 1,284 | 9/2/2025 | EST | ||||
| 90.00 | 47.35 | 49.95 | 48.65 | 31.90 | 0.00 | 0.00% | 0.54 | 0 | 692 | 8/12/2025 | EST | ||||
| 92.50 | 44.30 | 45.60 | 44.95 | 43.61 | 0.00 | 0.00% | 0.49 | 0 | 973 | 8/29/2025 | EST | ||||
| 95.00 | 41.55 | 41.80 | 41.68 | 38.78 | 0.00 | 0.00% | 0.44 | 0 | 122 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 95.00 | 41.80 | 44.00 | 42.90 | 42.20 | 0.00 | 0.00% | 0.45 | 0 | 1,057 | 8/29/2025 | EST | ||||
| 95.00 | 42.35 | 44.95 | 43.65 | 35.08 | 0.00 | 0.00% | 0.46 | 0 | 538 | 8/13/2025 | EST | ||||
| 97.50 | 39.50 | 41.00 | 40.25 | 24.24 | 0.00 | 0.00% | 0.41 | 0 | 226 | 8/28/2025 | EST | ||||
| 100.00 | 36.50 | 36.85 | 36.68 | 38.24 | 0.00 | 0.00% | 0.37 | 0 | 1,700 | 0.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 100.00 | 36.65 | 40.00 | 38.33 | 31.50 | 0.00 | 0.00% | 0.38 | 0 | 85 | 8/29/2025 | EST | ||||
| 100.00 | 36.75 | 37.95 | 37.35 | 39.60 | 0.00 | 0.00% | 0.37 | 0 | 4,611 | 9/2/2025 | EST | ||||
| 105.00 | 31.60 | 31.85 | 31.73 | 32.62 | 0.00 | 0.00% | 0.30 | 0 | 2,154 | 0.94 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 105.00 | 31.70 | 34.95 | 33.33 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 80 | 8/29/2025 | EST | ||||
| 105.00 | 32.05 | 32.95 | 32.50 | 32.50 | -2.20 | -6.34% | 0.31 | 1 | 1,604 | 9/3/2025 | EST | ||||
| 109.00 | 27.55 | 27.95 | 27.75 | 26.85 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.63 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 110.00 | 26.65 | 26.90 | 26.78 | 26.54 | -1.77 | -6.26% | 0.24 | 147 | 3,650 | 0.60 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 110.00 | 26.65 | 30.05 | 28.35 | 24.85 | 0.00 | 0.00% | 0.26 | 0 | 228 | 8/29/2025 | EST | ||||
| 110.00 | 27.50 | 28.70 | 28.10 | 30.00 | 0.00 | 0.00% | 0.26 | 0 | 6,023 | 9/2/2025 | EST | ||||
| 111.00 | 24.95 | 26.05 | 25.50 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.65 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 112.00 | 24.60 | 25.10 | 24.85 | 23.45 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.79 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 113.00 | 23.55 | 24.00 | 23.78 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.64 | 0.98 | 0.00 | -0.04 | 8/27/2025 | 9/3/2025 3:59:53 PM EST |
| 114.00 | 22.15 | 23.05 | 22.60 | 16.09 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.55 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 115.00 | 21.75 | 22.00 | 21.88 | 22.35 | -1.40 | -5.90% | 0.19 | 15 | 5,937 | 0.40 | 0.98 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 115.00 | 21.80 | 25.10 | 23.45 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 346 | 8/29/2025 | EST | ||||
| 115.00 | 21.70 | 24.35 | 23.03 | 23.60 | -0.40 | -1.67% | 0.20 | 11 | 4,191 | 9/3/2025 | EST | ||||
| 116.00 | 20.65 | 21.05 | 20.85 | 20.75 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.60 | 0.97 | 0.01 | -0.04 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 117.00 | 19.65 | 20.10 | 19.88 | 22.09 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.71 | 0.96 | 0.01 | -0.05 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 118.00 | 18.45 | 19.35 | 18.90 | 19.75 | +0.90 | +4.78% | 0.16 | 4 | 44 | 0.48 | 0.95 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 119.00 | 17.65 | 18.20 | 17.93 | 18.16 | -0.79 | -4.17% | 0.15 | 2 | 99 | 0.48 | 0.94 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 120.00 | 16.90 | 17.10 | 17.00 | 17.09 | -1.91 | -10.06% | 0.14 | 258 | 28,515 | 0.41 | 0.94 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 120.00 | 17.85 | 20.20 | 19.03 | 19.49 | 0.00 | 0.00% | 0.16 | 0 | 220 | 9/2/2025 | EST | ||||
| 120.00 | 17.05 | 19.25 | 18.15 | 17.80 | -2.27 | -11.31% | 0.15 | 43 | 13,904 | 9/3/2025 | EST | ||||
| 121.00 | 15.65 | 16.30 | 15.98 | 16.55 | -1.20 | -6.77% | 0.13 | 7 | 1,213 | 0.38 | 0.93 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 122.00 | 14.55 | 15.60 | 15.08 | 15.10 | -1.70 | -10.12% | 0.12 | 2 | 590 | 0.38 | 0.91 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 123.00 | 14.15 | 14.80 | 14.48 | 13.98 | -0.80 | -5.42% | 0.12 | 3 | 316 | 0.47 | 0.90 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 124.00 | 12.95 | 13.40 | 13.18 | 14.15 | -0.05 | -0.36% | 0.11 | 5 | 475 | 0.36 | 0.89 | 0.02 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 125.00 | 12.35 | 12.55 | 12.45 | 12.35 | -2.15 | -14.83% | 0.10 | 1,466 | 17,576 | 0.39 | 0.87 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 125.00 | 13.00 | 15.50 | 14.25 | 14.63 | 0.00 | 0.00% | 0.11 | 0 | 93 | 9/2/2025 | EST | ||||
| 125.00 | 12.35 | 13.50 | 12.93 | 13.69 | -1.48 | -9.76% | 0.10 | 4 | 4,358 | 9/3/2025 | EST | ||||
| 126.00 | 11.50 | 11.65 | 11.58 | 11.75 | -1.67 | -12.45% | 0.09 | 157 | 851 | 0.39 | 0.85 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 127.00 | 10.65 | 10.85 | 10.75 | 10.55 | -2.24 | -17.52% | 0.08 | 164 | 281 | 0.38 | 0.83 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 128.00 | 9.85 | 10.05 | 9.95 | 10.55 | -1.38 | -11.57% | 0.08 | 28 | 372 | 0.38 | 0.81 | 0.03 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 129.00 | 9.10 | 9.25 | 9.18 | 9.15 | -1.14 | -11.08% | 0.07 | 43 | 116 | 0.38 | 0.78 | 0.03 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 130.00 | 8.35 | 8.50 | 8.43 | 8.42 | -1.95 | -18.81% | 0.06 | 1,895 | 24,949 | 0.38 | 0.75 | 0.03 | -0.12 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 130.00 | 8.95 | 11.25 | 10.10 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 191 | 9/2/2025 | EST | ||||
| 130.00 | 8.40 | 10.20 | 9.30 | 9.00 | -2.00 | -18.19% | 0.07 | 90 | 16,920 | 9/3/2025 | EST | ||||
| 131.00 | 7.65 | 7.80 | 7.73 | 8.00 | -1.68 | -17.36% | 0.06 | 26 | 1,037 | 0.39 | 0.72 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 132.00 | 7.00 | 7.15 | 7.08 | 6.98 | -1.57 | -18.37% | 0.05 | 26 | 2,721 | 0.38 | 0.69 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 133.00 | 6.35 | 6.55 | 6.45 | 6.40 | -1.95 | -23.36% | 0.05 | 19 | 2,728 | 0.38 | 0.65 | 0.03 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 134.00 | 5.80 | 5.95 | 5.88 | 5.80 | -1.56 | -21.20% | 0.04 | 220 | 381 | 0.39 | 0.62 | 0.04 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 135.00 | 5.00 | 7.40 | 6.20 | 6.22 | -0.98 | -13.62% | 0.05 | 6 | 83 | 9/3/2025 | EST | ||||
| 135.00 | 5.25 | 5.40 | 5.33 | 5.33 | -1.64 | -23.53% | 0.04 | 2,503 | 19,059 | 0.39 | 0.58 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 135.00 | 5.70 | 7.00 | 6.35 | 6.20 | -1.45 | -18.96% | 0.05 | 45 | 5,754 | 9/3/2025 | EST | ||||
| 136.00 | 4.75 | 4.90 | 4.83 | 4.85 | -1.70 | -25.96% | 0.04 | 376 | 387 | 0.39 | 0.54 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 137.00 | 4.30 | 4.45 | 4.38 | 4.45 | -1.47 | -24.84% | 0.03 | 312 | 124 | 0.39 | 0.51 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 138.00 | 3.85 | 3.95 | 3.90 | 4.00 | -1.42 | -26.20% | 0.03 | 379 | 306 | 0.39 | 0.47 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 139.00 | 3.50 | 3.60 | 3.55 | 3.50 | -1.51 | -30.14% | 0.03 | 59 | 24 | 0.40 | 0.44 | 0.03 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 140.00 | 3.20 | 4.95 | 4.08 | 3.60 | -1.30 | -26.54% | 0.03 | 1 | 159 | 9/3/2025 | EST | ||||
| 140.00 | 3.10 | 3.25 | 3.18 | 3.20 | -1.35 | -29.67% | 0.02 | 12,556 | 18,792 | 0.40 | 0.41 | 0.03 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 140.00 | 3.40 | 3.75 | 3.58 | 3.53 | -1.47 | -29.40% | 0.03 | 67 | 13,622 | 9/3/2025 | EST | ||||
| 141.00 | 2.82 | 2.92 | 2.87 | 2.84 | -1.31 | -31.57% | 0.02 | 161 | 64 | 0.41 | 0.38 | 0.03 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 142.00 | 2.53 | 2.63 | 2.58 | 2.60 | -1.25 | -32.47% | 0.02 | 97 | 86 | 0.41 | 0.35 | 0.03 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 143.00 | 2.27 | 2.37 | 2.32 | 2.32 | -1.12 | -32.56% | 0.02 | 267 | 25 | 0.41 | 0.32 | 0.03 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 144.00 | 2.04 | 2.32 | 2.18 | 2.03 | -1.17 | -36.57% | 0.02 | 68 | 55 | 0.42 | 0.29 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 145.00 | 1.50 | 3.15 | 2.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 8/29/2025 | EST | ||||
| 145.00 | 1.83 | 1.88 | 1.86 | 1.87 | -0.96 | -33.93% | 0.01 | 1,598 | 11,024 | 0.42 | 0.27 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 145.00 | 1.77 | 2.26 | 2.02 | 2.36 | -0.39 | -14.19% | 0.01 | 9 | 12,544 | 9/3/2025 | EST | ||||
| 146.00 | 1.63 | 1.74 | 1.69 | 1.92 | -0.70 | -26.72% | 0.01 | 23 | 104 | 0.43 | 0.25 | 0.03 | -0.12 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 147.00 | 1.45 | 1.72 | 1.59 | 1.56 | -0.82 | -34.46% | 0.01 | 53 | 64 | 0.44 | 0.22 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 148.00 | 1.30 | 1.43 | 1.37 | 1.37 | -0.79 | -36.58% | 0.01 | 23 | 73 | 0.43 | 0.20 | 0.02 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 149.00 | 1.16 | 1.23 | 1.20 | 1.34 | -0.51 | -27.57% | 0.01 | 71 | 26 | 0.43 | 0.19 | 0.02 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 150.00 | 1.10 | 2.00 | 1.55 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 86 | 9/2/2025 | EST | ||||
| 150.00 | 1.04 | 1.09 | 1.07 | 1.09 | -0.68 | -38.42% | 0.01 | 6,184 | 21,775 | 0.44 | 0.17 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 150.00 | 1.04 | 1.43 | 1.24 | 1.35 | -0.58 | -30.06% | 0.01 | 137 | 7,600 | 9/3/2025 | EST | ||||
| 155.00 | 0.38 | 1.40 | 0.89 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 34 | 7/24/2025 | EST | ||||
| 155.00 | 0.58 | 0.64 | 0.61 | 0.61 | -0.52 | -46.02% | 0.00 | 211 | 5,321 | 0.46 | 0.10 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 155.00 | 0.55 | 0.92 | 0.74 | 0.78 | -0.41 | -34.46% | 0.00 | 6 | 1,819 | 9/3/2025 | EST | ||||
| 160.00 | 0.20 | 0.98 | 0.59 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 82 | 8/29/2025 | EST | ||||
| 160.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.31 | -45.59% | 0.00 | 597 | 6,952 | 0.48 | 0.06 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 160.00 | 0.30 | 0.57 | 0.44 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 9/2/2025 | EST | ||||
| 165.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.17 | -39.54% | 0.00 | 136 | 3,247 | 0.51 | 0.04 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 165.00 | 0.07 | 0.57 | 0.32 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 9/2/2025 | EST | ||||
| 170.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 76 | 2,925 | 0.51 | 0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 170.00 | 0.01 | 0.94 | 0.48 | 0.21 | +0.02 | +10.53% | 0.00 | 1 | 781 | 9/3/2025 | EST | ||||
| 175.00 | 0.02 | 0.23 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 11 | 366 | 0.54 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 5,562 | 9/3/2025 | EST | ||||
| 180.00 | 0.03 | 0.25 | 0.14 | 0.06 | -0.05 | -45.46% | 0.00 | 203 | 1,733 | 0.61 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,986 | 9/2/2025 | EST | ||||
| 185.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 922 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 433 | 8/25/2025 | EST | ||||
| 190.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 660 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 8/29/2025 | EST | ||||
| 195.00 | 0.00 | 0.27 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 100 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,595 | 8/25/2025 | EST | ||||
| 200.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,514 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,863 | 9/2/2025 | EST | ||||
| 210.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 601 | 8/25/2025 | EST | ||||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 499 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,824 | 8/21/2025 | EST | ||||
| 230.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 7/2/2025 | EST | ||||
| 240.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 7/28/2025 | EST | ||||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 884 | 8/29/2025 | EST | ||||
| 260.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 141 | EST | |||||||
| 270.00 | 0.00 | 1.32 | 0.66 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 7/24/2025 | EST | ||||
| 280.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 882 | 7/14/2025 | EST | ||||
| 290.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,362 | 8/12/2025 | 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.28 | 0.14 | 0.07 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST | |
| 25.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 152 | EST | |||||||
| 30.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 17 | EST | |||||||
| 35.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 52 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | EST | |||||||
| 40.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/21/2025 | EST | ||||
| 40.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 85 | EST | |||||||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 19 | EST | |||||||
| 45.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 7/17/2025 | EST | ||||
| 45.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 58 | EST | |||||||
| 47.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 21 | EST | |||||||
| 50.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 102 | EST | |||||||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 128 | 5/15/2025 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,934 | 6/30/2025 | EST | ||||
| 55.00 | 0.00 | 0.28 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1/31/2025 | EST | ||||
| 55.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.68 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 154 | 5/7/2025 | EST | ||||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,787 | 9/2/2025 | EST | ||||
| 65.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 579 | 7/17/2025 | EST | ||||
| 65.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 273 | 9/2/2025 | EST | ||||
| 67.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 421 | 8/14/2025 | EST | ||||
| 70.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 358 | 8/26/2025 | EST | ||||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 790 | 8/15/2025 | EST | ||||
| 72.50 | 0.00 | 0.28 | 0.14 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4/10/2025 | EST | ||||
| 72.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,844 | 7/31/2025 | EST | ||||
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 124 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 7/22/2025 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 7/21/2025 | EST | ||||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 7/22/2025 | EST | ||||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 8/7/2025 | EST | ||||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,194 | 8/29/2025 | EST | ||||
| 80.00 | 0.00 | 0.68 | 0.34 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2/12/2025 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 8/5/2025 | EST | ||||
| 82.50 | 0.00 | 0.28 | 0.14 | 14.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 7/8/2024 | EST | ||||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,781 | 9/2/2025 | EST | ||||
| 85.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 8/13/2025 | EST | ||||
| 87.50 | 0.00 | 0.28 | 0.14 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2/20/2025 | EST | ||||
| 87.50 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 828 | 8/11/2025 | EST | ||||
| 90.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 8/26/2025 | EST | ||||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,573 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,872 | 9/2/2025 | EST | ||||
| 92.50 | 0.00 | 0.39 | 0.20 | 0.05 | -0.39 | -88.64% | 0.00 | 2 | 945 | 9/3/2025 | EST | ||||
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 3,495 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 8/6/2025 | EST | ||||
| 95.00 | 0.01 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,969 | 8/25/2025 | EST | ||||
| 97.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 9/2/2025 | EST | ||||
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 150 | 14,645 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 45 | 8/13/2025 | EST | ||||
| 100.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.12 | +150.00% | 0.00 | 11 | 10,443 | 9/3/2025 | EST | ||||
| 105.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 16,131 | 0.54 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7,770 | 8/29/2025 | EST | ||||
| 105.00 | 0.00 | 0.51 | 0.26 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 26 | 8/28/2025 | EST | ||||
| 109.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 710 | 0.51 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 44 | 17,819 | 0.49 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | 0.38 | +0.28 | +280.00% | 0.00 | 1 | 13,038 | 9/3/2025 | EST | ||||
| 110.00 | 0.00 | 0.34 | 0.17 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 8/29/2025 | EST | ||||
| 111.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 3,019 | 0.58 | -0.01 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11,068 | 0.59 | -0.01 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 113.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 8 | 5,323 | 0.41 | -0.02 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 114.00 | 0.03 | 0.34 | 0.19 | 0.10 | -0.11 | -52.39% | 0.00 | 3 | 651 | 0.46 | -0.02 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 115.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 280 | 20,887 | 0.45 | -0.02 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 9/2/2025 | EST | ||||
| 115.00 | 0.05 | 0.75 | 0.40 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 5,342 | 9/3/2025 | EST | ||||
| 116.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.53 | -0.03 | 0.01 | -0.04 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 117.00 | 0.02 | 0.29 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 3 | 527 | 0.39 | -0.04 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 118.00 | 0.15 | 0.28 | 0.22 | 0.23 | +0.05 | +27.78% | 0.00 | 36 | 849 | 0.42 | -0.05 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 119.00 | 0.15 | 0.36 | 0.26 | 0.23 | -0.07 | -23.34% | 0.00 | 2 | 1,538 | 0.41 | -0.06 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 120.00 | 0.27 | 0.31 | 0.29 | 0.31 | +0.02 | +6.90% | 0.00 | 225 | 20,086 | 0.41 | -0.06 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 120.00 | 0.15 | 0.56 | 0.36 | 0.29 | -0.04 | -12.13% | 0.00 | 2 | 10,479 | 9/3/2025 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 98 | 9/2/2025 | EST | ||||
| 121.00 | 0.33 | 0.36 | 0.35 | 0.38 | -0.04 | -9.53% | 0.00 | 30 | 1,367 | 0.40 | -0.07 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 122.00 | 0.39 | 0.43 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 42 | 644 | 0.40 | -0.09 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 123.00 | 0.47 | 0.51 | 0.49 | 0.47 | -0.01 | -2.09% | 0.00 | 42 | 326 | 0.39 | -0.10 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 124.00 | 0.56 | 0.61 | 0.59 | 0.57 | -0.05 | -8.07% | 0.00 | 1,297 | 278 | 0.39 | -0.11 | 0.02 | -0.08 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 125.00 | 0.43 | 0.74 | 0.59 | 0.65 | -0.10 | -13.34% | 0.00 | 1 | 3,919 | 9/3/2025 | EST | ||||
| 125.00 | 0.03 | 0.97 | 0.50 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 9/2/2025 | EST | ||||
| 125.00 | 0.68 | 0.73 | 0.71 | 0.71 | +0.05 | +7.58% | 0.01 | 551 | 5,634 | 0.39 | -0.13 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 126.00 | 0.82 | 0.87 | 0.85 | 0.86 | +0.03 | +3.62% | 0.01 | 104 | 653 | 0.38 | -0.15 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 127.00 | 0.98 | 1.04 | 1.01 | 1.06 | +0.11 | +11.58% | 0.01 | 622 | 2,632 | 0.38 | -0.17 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 128.00 | 1.17 | 1.23 | 1.20 | 1.25 | +0.13 | +11.61% | 0.01 | 114 | 1,418 | 0.38 | -0.19 | 0.03 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 129.00 | 1.40 | 1.46 | 1.43 | 1.50 | -0.06 | -3.85% | 0.01 | 121 | 134 | 0.38 | -0.22 | 0.03 | -0.11 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 130.00 | 1.66 | 1.72 | 1.69 | 1.75 | +0.23 | +15.14% | 0.01 | 501 | 4,825 | 0.38 | -0.25 | 0.03 | -0.12 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 130.00 | 0.59 | 1.80 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 9/2/2025 | EST | ||||
| 130.00 | 1.24 | 1.62 | 1.43 | 1.42 | -0.16 | -10.13% | 0.01 | 526 | 17,790 | 9/3/2025 | EST | ||||
| 131.00 | 1.95 | 2.03 | 1.99 | 2.00 | +0.11 | +5.82% | 0.02 | 268 | 200 | 0.38 | -0.28 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 132.00 | 2.29 | 2.37 | 2.33 | 2.37 | +0.31 | +15.05% | 0.02 | 119 | 408 | 0.38 | -0.31 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 133.00 | 2.57 | 2.75 | 2.66 | 2.75 | +0.40 | +17.03% | 0.02 | 86 | 826 | 0.38 | -0.35 | 0.03 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 134.00 | 3.05 | 3.20 | 3.13 | 3.02 | +0.24 | +8.64% | 0.02 | 439 | 598 | 0.39 | -0.38 | 0.04 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 135.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.39 | +12.35% | 0.03 | 720 | 3,922 | 0.39 | -0.42 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 135.00 | 1.87 | 4.00 | 2.94 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 8/29/2025 | EST | ||||
| 135.00 | 2.93 | 4.30 | 3.62 | 3.12 | +0.07 | +2.30% | 0.03 | 524 | 2,868 | 9/3/2025 | EST | ||||
| 136.00 | 4.00 | 4.15 | 4.08 | 4.15 | +0.59 | +16.58% | 0.03 | 115 | 30 | 0.39 | -0.46 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 137.00 | 4.55 | 4.70 | 4.63 | 4.70 | +0.65 | +16.05% | 0.03 | 111 | 38 | 0.39 | -0.49 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 138.00 | 5.10 | 5.25 | 5.18 | 4.75 | 0.00 | 0.00% | 0.04 | 9 | 116 | 0.39 | -0.53 | 0.04 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 139.00 | 5.70 | 5.90 | 5.80 | 5.40 | -0.45 | -7.70% | 0.04 | 11 | 1 | 0.40 | -0.56 | 0.03 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 140.00 | 4.70 | 5.85 | 5.28 | 5.50 | -0.15 | -2.66% | 0.04 | 1 | 3 | 9/3/2025 | EST | ||||
| 140.00 | 6.40 | 6.55 | 6.48 | 6.44 | +0.79 | +13.99% | 0.05 | 441 | 607 | 0.40 | -0.59 | 0.03 | -0.15 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 140.00 | 5.70 | 6.40 | 6.05 | 6.45 | +0.60 | +10.26% | 0.04 | 5 | 1,516 | 9/3/2025 | EST | ||||
| 141.00 | 7.05 | 7.20 | 7.13 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | -0.62 | 0.03 | -0.15 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 142.00 | 7.75 | 7.95 | 7.85 | % | 0.06 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.14 | 9/3/2025 3:59:53 PM EST | |||
| 143.00 | 8.50 | 8.65 | 8.58 | 8.30 | -0.30 | -3.49% | 0.06 | 3 | 6 | 0.41 | -0.68 | 0.03 | -0.14 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 144.00 | 9.25 | 9.45 | 9.35 | % | 0.06 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.13 | 9/3/2025 3:59:53 PM EST | |||
| 145.00 | 8.60 | 10.30 | 9.45 | 9.58 | 0.00 | 0.00% | 0.07 | 0 | 1,049 | 9/2/2025 | EST | ||||
| 145.00 | 10.05 | 10.20 | 10.13 | 9.85 | +0.85 | +9.45% | 0.07 | 3 | 174 | 0.42 | -0.73 | 0.03 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 145.00 | 7.65 | 9.80 | 8.73 | 8.72 | -19.73 | -69.35% | 0.06 | 1 | 6 | 9/3/2025 | EST | ||||
| 146.00 | 10.75 | 11.10 | 10.93 | % | 0.07 | 0 | 0 | 0.41 | -0.75 | 0.03 | -0.12 | 9/3/2025 3:59:53 PM EST | |||
| 147.00 | 11.65 | 11.90 | 11.78 | % | 0.08 | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.12 | 9/3/2025 3:59:53 PM EST | |||
| 148.00 | 12.50 | 12.90 | 12.70 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.11 | 9/3/2025 3:59:53 PM EST | |||
| 149.00 | 13.35 | 13.60 | 13.48 | % | 0.09 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.11 | 9/3/2025 3:59:53 PM EST | |||
| 150.00 | 11.40 | 13.80 | 12.60 | 24.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2/20/2025 | EST | ||||
| 150.00 | 13.35 | 14.40 | 13.88 | 13.80 | -16.50 | -54.46% | 0.09 | 10 | 786 | 9/3/2025 | EST | ||||
| 150.00 | 14.25 | 14.45 | 14.35 | 14.28 | +1.33 | +10.27% | 0.10 | 2 | 396 | 0.43 | -0.83 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 155.00 | 18.75 | 19.15 | 18.95 | 33.98 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.55 | -0.90 | 0.01 | -0.08 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 155.00 | 15.85 | 18.40 | 17.13 | 28.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2/20/2025 | EST | ||||
| 155.00 | 17.85 | 19.10 | 18.48 | 41.05 | 0.00 | 0.00% | 0.12 | 0 | 19 | 6/13/2025 | EST | ||||
| 160.00 | 20.50 | 23.85 | 22.18 | 40.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 6/11/2025 | EST | ||||
| 160.00 | 21.65 | 23.10 | 22.38 | % | 0.14 | 0 | 0 | EST | |||||||
| 160.00 | 23.50 | 24.00 | 23.75 | 37.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.05 | 7/23/2025 | 9/3/2025 3:59:53 PM EST |
| 165.00 | 27.45 | 28.85 | 28.15 | % | 0.17 | 0 | 0 | EST | |||||||
| 165.00 | 28.45 | 28.90 | 28.68 | 44.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.60 | -0.96 | 0.01 | -0.03 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 170.00 | 31.00 | 33.60 | 32.30 | % | 0.19 | 0 | 0 | EST | |||||||
| 170.00 | 33.35 | 33.75 | 33.55 | 50.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 7/30/2025 | 9/3/2025 3:59:53 PM EST |
| 175.00 | 36.65 | 38.50 | 37.58 | % | 0.21 | 0 | 0 | EST | |||||||
| 175.00 | 38.35 | 38.70 | 38.53 | 62.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/23/2025 | 9/3/2025 3:59:53 PM EST |
| 180.00 | 41.60 | 43.55 | 42.58 | % | 0.24 | 0 | 0 | EST | |||||||
| 180.00 | 41.65 | 44.90 | 43.28 | 73.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 7/11/2025 | 9/3/2025 3:59:53 PM EST |
| 185.00 | 46.60 | 48.60 | 47.60 | 70.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6/18/2025 | EST | ||||
| 185.00 | 48.35 | 48.75 | 48.55 | 66.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:53 PM EST |
| 190.00 | 52.40 | 53.55 | 52.98 | % | 0.28 | 0 | 0 | EST | |||||||
| 190.00 | 53.35 | 53.75 | 53.55 | 81.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 3:59:53 PM EST |
| 195.00 | 57.35 | 57.80 | 57.58 | % | 0.30 | 0 | 0 | EST | |||||||
| 195.00 | 58.35 | 58.75 | 58.55 | 66.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/3/2025 3:59:53 PM EST |
| 200.00 | 62.40 | 63.35 | 62.88 | % | 0.31 | 0 | 0 | EST | |||||||
| 200.00 | 63.40 | 63.75 | 63.58 | 74.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/3/2025 3:59:53 PM EST |
| 210.00 | 73.35 | 74.15 | 73.75 | 93.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 9/3/2025 3:59:53 PM EST |
| 210.00 | 72.35 | 72.80 | 72.58 | % | 0.35 | 0 | 0 | EST | |||||||
| 220.00 | 80.95 | 84.05 | 82.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 230.00 | 91.15 | 93.75 | 92.45 | % | 0.40 | 0 | 0 | EST | |||||||
| 240.00 | 100.90 | 103.10 | 102.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 250.00 | 112.35 | 113.30 | 112.83 | % | 0.45 | 0 | 0 | EST | |||||||
| 260.00 | 121.55 | 124.20 | 122.88 | % | 0.47 | 0 | 0 | EST | |||||||
| 270.00 | 132.25 | 132.85 | 132.55 | % | 0.49 | 0 | 0 | EST | |||||||
| 280.00 | 141.00 | 143.35 | 142.18 | % | 0.51 | 0 | 0 | EST | |||||||
| 290.00 | 151.50 | 153.55 | 152.53 | % | 0.53 | 0 | 0 | EST |