Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.96 as of 12/9/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.50 | 77.70 | 76.10 | 75.62 | -2.08 | -2.68% | 0.95 | 1 | 5 | 5.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 85.00 | 70.40 | 73.15 | 71.78 | 71.10 | -1.86 | -2.55% | 0.84 | 2 | 8 | 4.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 64.50 | 67.65 | 66.08 | 65.69 | -2.25 | -3.32% | 0.73 | 1 | 40 | 4.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 95.00 | 59.55 | 63.10 | 61.33 | 60.99 | % | 0.65 | 2 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 100.00 | 54.50 | 57.10 | 55.80 | 56.85 | -1.10 | -1.90% | 0.56 | 49 | 40 | 3.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 49.50 | 53.10 | 51.30 | 51.07 | -1.55 | -2.95% | 0.49 | 2 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 44.50 | 47.70 | 46.10 | 46.93 | -0.77 | -1.62% | 0.42 | 52 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 39.50 | 43.15 | 41.33 | 42.48 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 34.50 | 38.00 | 36.25 | 35.80 | -1.70 | -4.54% | 0.30 | 1 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 29.50 | 32.70 | 31.10 | 30.81 | -1.50 | -4.65% | 0.25 | 1 | 73 | 2.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 24.55 | 27.70 | 26.13 | 29.00 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.81 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 20.50 | 22.40 | 21.45 | 20.36 | -1.46 | -6.70% | 0.16 | 1 | 47 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 139.00 | 16.05 | 18.05 | 17.05 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:59 PM EST | |||
| 140.00 | 15.30 | 17.10 | 16.20 | 15.45 | -1.91 | -11.01% | 0.12 | 2 | 118 | 1.07 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 141.00 | 14.40 | 16.30 | 15.35 | 16.22 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 142.00 | 12.60 | 15.15 | 13.88 | 15.31 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 143.00 | 11.60 | 14.15 | 12.88 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.94 | 0.98 | 0.01 | -0.04 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 144.00 | 11.60 | 13.60 | 12.60 | 12.28 | -2.59 | -17.42% | 0.09 | 3 | 1 | 1.01 | 0.98 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 10.95 | 12.80 | 11.88 | 11.21 | -1.26 | -10.11% | 0.08 | 6 | 41 | 1.01 | 0.97 | 0.01 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 146.00 | 9.35 | 11.70 | 10.53 | 9.91 | -2.14 | -17.76% | 0.07 | 2 | 3 | 0.93 | 0.96 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 147.00 | 8.45 | 10.70 | 9.58 | 8.97 | -2.10 | -18.97% | 0.07 | 1 | 13 | 0.87 | 0.94 | 0.02 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 148.00 | 7.85 | 9.10 | 8.48 | 8.43 | -1.04 | -10.99% | 0.06 | 4 | 23 | 0.66 | 0.92 | 0.02 | -0.22 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 149.00 | 7.00 | 8.20 | 7.60 | 9.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | 0.89 | 0.03 | -0.25 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 6.35 | 6.95 | 6.65 | 6.77 | -1.71 | -20.17% | 0.04 | 51 | 488 | 0.42 | 0.86 | 0.04 | -0.28 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 152.50 | 4.35 | 4.85 | 4.60 | 4.95 | -1.57 | -24.08% | 0.03 | 413 | 278 | 0.41 | 0.75 | 0.06 | -0.35 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 2.77 | 3.05 | 2.91 | 3.05 | -1.50 | -32.97% | 0.02 | 1,414 | 532 | 0.40 | 0.59 | 0.07 | -0.40 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 157.50 | 1.55 | 1.77 | 1.66 | 1.67 | -1.53 | -47.82% | 0.01 | 3,649 | 1,007 | 0.40 | 0.42 | 0.07 | -0.40 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 0.89 | 0.94 | 0.92 | 0.92 | -1.11 | -54.68% | 0.01 | 5,627 | 7,300 | 0.41 | 0.27 | 0.06 | -0.34 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 162.50 | 0.46 | 0.51 | 0.49 | 0.47 | -0.76 | -61.79% | 0.00 | 1,483 | 5,160 | 0.42 | 0.16 | 0.04 | -0.26 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.46 | -63.02% | 0.00 | 1,824 | 10,531 | 0.45 | 0.09 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 167.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.25 | -59.53% | 0.00 | 1,432 | 2,321 | 0.48 | 0.05 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 501 | 5,553 | 0.52 | 0.02 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 172.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 51 | 473 | 0.56 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 827 | 2,007 | 0.56 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 177.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 723 | 227 | 0.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 924 | 1,627 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 430 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 108 | 911 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 1,730 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 257 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,285 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 626 | 243 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 885 | 66 | 0.57 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 1,569 | 0.52 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 552 | 16 | 0.56 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 142.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 469 | 71 | 0.49 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 143.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 44 | 143 | 0.48 | -0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 51 | 0.50 | -0.02 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 219 | 1,230 | 0.44 | -0.03 | 0.01 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 111 | 209 | 0.45 | -0.04 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 147.00 | 0.13 | 0.21 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 32 | 407 | 0.44 | -0.06 | 0.02 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 148.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.02 | -8.00% | 0.00 | 199 | 431 | 0.43 | -0.08 | 0.02 | -0.22 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 149.00 | 0.23 | 0.34 | 0.29 | 0.34 | +0.03 | +9.68% | 0.00 | 59 | 330 | 0.41 | -0.11 | 0.03 | -0.25 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.02 | +5.00% | 0.00 | 642 | 1,565 | 0.42 | -0.14 | 0.04 | -0.28 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 152.50 | 0.86 | 0.98 | 0.92 | 0.92 | +0.16 | +21.06% | 0.01 | 615 | 1,537 | 0.41 | -0.25 | 0.06 | -0.35 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 1.70 | 1.82 | 1.76 | 1.70 | +0.15 | +9.68% | 0.01 | 1,285 | 2,293 | 0.41 | -0.41 | 0.07 | -0.40 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 157.50 | 2.93 | 3.15 | 3.04 | 3.15 | +0.73 | +30.17% | 0.02 | 507 | 2,154 | 0.41 | -0.58 | 0.07 | -0.40 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 4.55 | 4.95 | 4.75 | 4.57 | +0.80 | +21.22% | 0.03 | 308 | 2,569 | 0.41 | -0.73 | 0.06 | -0.34 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 162.50 | 6.30 | 7.10 | 6.70 | 6.85 | +0.92 | +15.52% | 0.04 | 24 | 857 | 0.50 | -0.84 | 0.04 | -0.26 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 8.85 | 9.40 | 9.13 | 9.05 | +1.20 | +15.29% | 0.06 | 47 | 765 | 0.55 | -0.91 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 167.50 | 11.35 | 12.05 | 11.70 | 11.60 | +0.56 | +5.08% | 0.07 | 6 | 763 | 0.70 | -0.95 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 13.45 | 14.35 | 13.90 | 14.15 | +1.69 | +13.57% | 0.08 | 26 | 599 | 0.72 | -0.98 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 172.50 | 15.00 | 18.05 | 16.53 | 15.32 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.19 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 18.40 | 19.20 | 18.80 | 18.89 | +0.54 | +2.95% | 0.11 | 26 | 52 | 0.81 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 177.50 | 20.00 | 23.00 | 21.50 | 20.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 22.60 | 25.50 | 24.05 | 22.75 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.48 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 182.50 | 24.90 | 28.00 | 26.45 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 185.00 | 27.40 | 30.50 | 28.95 | 24.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 32.40 | 35.50 | 33.95 | 26.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 195.00 | 37.40 | 40.50 | 38.95 | 35.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 42.40 | 45.50 | 43.95 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 205.00 | 47.40 | 50.55 | 48.98 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 210.00 | 51.90 | 55.50 | 53.70 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 215.00 | 57.40 | 60.55 | 58.98 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 220.00 | 62.20 | 65.55 | 63.88 | 50.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:59 PM EST |
| 225.00 | 67.20 | 70.55 | 68.88 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 230.00 | 72.20 | 75.55 | 73.88 | % | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 235.00 | 77.40 | 80.50 | 78.95 | % | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 240.00 | 82.40 | 85.50 | 83.95 | % | 0.35 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 245.00 | 87.20 | 90.55 | 88.88 | % | 0.36 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 250.00 | 92.30 | 95.55 | 93.93 | % | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 260.00 | 102.40 | 105.50 | 103.95 | % | 0.40 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 270.00 | 112.40 | 115.50 | 113.95 | % | 0.42 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 280.00 | 122.40 | 125.50 | 123.95 | % | 0.44 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 290.00 | 132.40 | 135.50 | 133.95 | % | 0.46 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 300.00 | 142.40 | 145.50 | 143.95 | % | 0.48 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 310.00 | 152.20 | 155.55 | 153.88 | % | 0.50 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 320.00 | 162.20 | 165.55 | 163.88 | % | 0.51 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 330.00 | 172.20 | 175.55 | 173.88 | % | 0.53 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 340.00 | 182.40 | 185.55 | 183.98 | % | 0.54 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |