Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $173.20 as of 1/28/2026 6:38:54 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 | 93.90 | 97.60 | 95.75 | 95.57 | +0.85 | +0.90% | 1.20 | 2 | 2 | 7.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 85.00 | 88.65 | 92.60 | 90.63 | % | 1.07 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 90.00 | 83.80 | 87.55 | 85.68 | 82.15 | 0.00 | 0.00% | 0.95 | 0 | 2 | 6.26 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 95.00 | 78.80 | 82.55 | 80.68 | 75.15 | 0.00 | 0.00% | 0.85 | 0 | 3 | 5.83 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 100.00 | 73.70 | 77.55 | 75.63 | 71.03 | 0.00 | 0.00% | 0.76 | 0 | 4 | 5.43 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 105.00 | 68.90 | 72.60 | 70.75 | 66.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 110.00 | 63.70 | 67.55 | 65.63 | 66.00 | 0.00 | 0.00% | 0.60 | 0 | 8 | 4.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 115.00 | 58.80 | 62.60 | 60.70 | 60.88 | +9.80 | +19.19% | 0.53 | 1 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 120.00 | 53.90 | 57.65 | 55.78 | 45.10 | 0.00 | 0.00% | 0.46 | 0 | 11 | 4.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:53 PM EST |
| 125.00 | 49.50 | 52.00 | 50.75 | 44.65 | 0.00 | 0.00% | 0.41 | 0 | 16 | 3.31 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 130.00 | 44.55 | 47.05 | 45.80 | 47.60 | +2.30 | +5.08% | 0.35 | 2 | 43 | 3.03 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 134.00 | 40.50 | 42.85 | 41.68 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:53 PM EST |
| 135.00 | 39.80 | 41.80 | 40.80 | 41.16 | +6.51 | +18.79% | 0.30 | 13 | 40 | 2.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 136.00 | 38.50 | 40.85 | 39.68 | 28.94 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:53 PM EST |
| 137.00 | 37.50 | 39.85 | 38.68 | 14.34 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:53 PM EST |
| 138.00 | 36.55 | 39.15 | 37.85 | % | 0.27 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 139.00 | 35.50 | 37.85 | 36.68 | % | 0.26 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 140.00 | 34.55 | 37.00 | 35.78 | 36.45 | +4.33 | +13.49% | 0.26 | 21 | 225 | 2.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 141.00 | 33.55 | 36.00 | 34.78 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:53 PM EST |
| 142.00 | 32.50 | 34.90 | 33.70 | 31.92 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 143.00 | 31.50 | 33.90 | 32.70 | 19.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:53 PM EST |
| 144.00 | 30.55 | 32.90 | 31.73 | 28.12 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 145.00 | 29.85 | 32.00 | 30.93 | 31.00 | +3.21 | +11.56% | 0.21 | 9 | 219 | 2.12 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 146.00 | 28.70 | 30.95 | 29.83 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 61 | 2.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 147.00 | 27.55 | 29.95 | 28.75 | 26.85 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 148.00 | 26.55 | 29.00 | 27.78 | 25.58 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 149.00 | 25.55 | 27.95 | 26.75 | 22.98 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 150.00 | 24.65 | 27.00 | 25.83 | 26.20 | +2.75 | +11.73% | 0.17 | 21 | 660 | 1.84 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 152.50 | 22.05 | 24.60 | 23.33 | 23.50 | +3.85 | +19.60% | 0.15 | 3 | 55 | 1.74 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 155.00 | 19.70 | 21.20 | 20.45 | 21.11 | +3.07 | +17.02% | 0.13 | 16 | 1,234 | 1.54 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 157.50 | 17.10 | 19.65 | 18.38 | 18.82 | +3.42 | +22.21% | 0.12 | 3 | 169 | 1.47 | 0.99 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 160.00 | 15.45 | 16.90 | 16.18 | 16.65 | +3.65 | +28.08% | 0.10 | 37 | 5,241 | 1.24 | 0.97 | 0.01 | -0.09 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 162.50 | 12.30 | 14.65 | 13.48 | 13.88 | +2.78 | +25.05% | 0.08 | 11 | 330 | 1.18 | 0.95 | 0.01 | -0.17 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 165.00 | 9.90 | 11.20 | 10.55 | 11.08 | +2.87 | +34.96% | 0.06 | 320 | 2,502 | 0.72 | 0.92 | 0.02 | -0.29 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 167.50 | 8.05 | 9.30 | 8.68 | 9.34 | +2.86 | +44.14% | 0.05 | 598 | 1,947 | 0.79 | 0.88 | 0.03 | -0.38 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 170.00 | 6.20 | 6.60 | 6.40 | 6.40 | +2.00 | +45.46% | 0.04 | 2,037 | 9,195 | 0.49 | 0.82 | 0.04 | -0.44 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 172.50 | 4.20 | 4.85 | 4.53 | 4.60 | +1.55 | +50.82% | 0.03 | 3,176 | 4,643 | 0.49 | 0.72 | 0.06 | -0.52 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 175.00 | 2.91 | 3.10 | 3.01 | 2.95 | +0.83 | +39.16% | 0.02 | 7,062 | 7,868 | 0.50 | 0.56 | 0.07 | -0.59 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 177.50 | 1.83 | 2.00 | 1.92 | 1.95 | +0.61 | +45.53% | 0.01 | 3,686 | 2,332 | 0.51 | 0.40 | 0.06 | -0.61 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 180.00 | 1.22 | 1.30 | 1.26 | 1.22 | +0.30 | +32.61% | 0.01 | 8,117 | 9,528 | 0.55 | 0.28 | 0.05 | -0.58 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 182.50 | 0.81 | 0.86 | 0.84 | 0.86 | +0.25 | +40.99% | 0.00 | 2,430 | 4,076 | 0.59 | 0.19 | 0.04 | -0.51 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 185.00 | 0.55 | 0.61 | 0.58 | 0.58 | +0.17 | +41.47% | 0.00 | 12,057 | 15,539 | 0.63 | 0.13 | 0.03 | -0.43 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 187.50 | 0.40 | 0.42 | 0.41 | 0.40 | +0.12 | +42.86% | 0.00 | 3,942 | 1,944 | 0.66 | 0.09 | 0.02 | -0.34 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 190.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.11 | +64.71% | 0.00 | 7,360 | 18,321 | 0.71 | 0.06 | 0.01 | -0.22 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 192.50 | 0.19 | 0.25 | 0.22 | 0.23 | +0.07 | +43.75% | 0.00 | 42 | 412 | 0.76 | 0.04 | 0.01 | -0.13 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 195.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 540 | 10,403 | 0.78 | 0.03 | 0.01 | -0.09 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 197.50 | 0.07 | 0.15 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 666 | 0.81 | 0.02 | 0.00 | -0.05 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 200.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 636 | 18,263 | 0.84 | 0.01 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 202.50 | 0.04 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 32 | 89 | 0.87 | 0.01 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 205.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 57 | 272 | 0.89 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 31 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 25 | 826 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 215.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 385 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 160 | 1.20 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 436 | 1.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.92 | 0.46 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.31 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.79 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.84 | 0.42 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 1.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 134.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 813 | 2.15 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:53 PM EST |
| 137.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:53 PM EST |
| 139.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.35 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 1,466 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:53 PM EST |
| 142.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 143.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 144.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 200 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 957 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:53 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 148.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 960 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 149.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 776 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 46 | 3,146 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 152.50 | 0.00 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 543 | 0.85 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 31 | 2,266 | 0.75 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 157.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 23 | 1,087 | 0.72 | -0.01 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 160.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 339 | 4,448 | 0.63 | -0.03 | 0.01 | -0.09 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 162.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 763 | 1,673 | 0.58 | -0.05 | 0.01 | -0.17 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 165.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.35 | -68.63% | 0.00 | 3,568 | 4,732 | 0.54 | -0.08 | 0.02 | -0.29 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 167.50 | 0.29 | 0.32 | 0.31 | 0.29 | -0.63 | -68.48% | 0.00 | 1,272 | 3,881 | 0.51 | -0.12 | 0.03 | -0.38 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 170.00 | 0.60 | 0.68 | 0.64 | 0.61 | -1.04 | -63.03% | 0.00 | 2,701 | 4,686 | 0.50 | -0.18 | 0.04 | -0.44 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 172.50 | 1.13 | 1.37 | 1.25 | 1.21 | -1.53 | -55.84% | 0.01 | 1,589 | 2,498 | 0.50 | -0.28 | 0.06 | -0.52 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 175.00 | 2.14 | 2.34 | 2.24 | 2.20 | -1.93 | -46.74% | 0.01 | 2,523 | 3,295 | 0.51 | -0.44 | 0.07 | -0.59 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 177.50 | 3.40 | 3.90 | 3.65 | 3.64 | -2.36 | -39.34% | 0.02 | 311 | 654 | 0.52 | -0.60 | 0.06 | -0.61 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 5.10 | -3.09 | -37.73% | 0.03 | 337 | 1,782 | 0.56 | -0.72 | 0.05 | -0.58 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 182.50 | 7.20 | 8.05 | 7.63 | 7.61 | -2.40 | -23.98% | 0.04 | 2 | 132 | 0.60 | -0.81 | 0.04 | -0.51 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 185.00 | 8.50 | 10.90 | 9.70 | 10.30 | -2.45 | -19.22% | 0.05 | 10 | 184 | 0.91 | -0.87 | 0.03 | -0.43 | 1/28/2026 | 1/28/2026 3:59:53 PM EST |
| 187.50 | 11.10 | 12.60 | 11.85 | 14.75 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.81 | -0.91 | 0.02 | -0.34 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 190.00 | 13.35 | 15.65 | 14.50 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 132 | 1.09 | -0.94 | 0.01 | -0.22 | 1/26/2026 | 1/28/2026 3:59:53 PM EST |
| 192.50 | 15.85 | 18.00 | 16.93 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.16 | -0.96 | 0.01 | -0.13 | 1/23/2026 | 1/28/2026 3:59:53 PM EST |
| 195.00 | 18.30 | 20.65 | 19.48 | 41.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.09 | 12/11/2025 | 1/28/2026 3:59:53 PM EST |
| 197.50 | 20.70 | 23.10 | 21.90 | % | 0.11 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.05 | 1/28/2026 3:59:53 PM EST | |||
| 200.00 | 23.20 | 25.60 | 24.40 | % | 0.12 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 1/28/2026 3:59:53 PM EST | |||
| 202.50 | 25.65 | 28.05 | 26.85 | % | 0.13 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 1/28/2026 3:59:53 PM EST | |||
| 205.00 | 28.20 | 30.55 | 29.38 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 1/28/2026 3:59:53 PM EST | |||
| 207.50 | 30.70 | 33.05 | 31.88 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 210.00 | 33.20 | 35.55 | 34.38 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 215.00 | 37.45 | 41.20 | 39.33 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 220.00 | 42.40 | 46.20 | 44.30 | 50.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:53 PM EST |
| 225.00 | 47.40 | 51.20 | 49.30 | 44.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:53 PM EST |
| 230.00 | 52.40 | 56.20 | 54.30 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 235.00 | 57.40 | 61.15 | 59.28 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 240.00 | 62.45 | 66.20 | 64.33 | % | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 245.00 | 67.45 | 71.15 | 69.30 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 250.00 | 72.45 | 76.15 | 74.30 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 260.00 | 82.40 | 86.15 | 84.28 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 270.00 | 92.40 | 96.15 | 94.28 | % | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 280.00 | 102.40 | 106.20 | 104.30 | % | 0.37 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 290.00 | 112.40 | 116.15 | 114.28 | % | 0.39 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 300.00 | 122.40 | 126.15 | 124.28 | % | 0.41 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST | |||
| 310.00 | 132.40 | 136.20 | 134.30 | % | 0.43 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:53 PM EST |