Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.73 as of 2/13/2026 7:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.65 | 107.15 | 105.40 | 78.80 | 0.00 | 0.00% | 2.11 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 98.70 | 102.20 | 100.45 | 108.43 | 0.00 | 0.00% | 1.83 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 93.70 | 97.10 | 95.40 | 103.45 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 88.65 | 92.10 | 90.38 | 116.90 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 83.70 | 87.15 | 85.43 | 93.33 | 0.00 | 0.00% | 1.22 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 78.70 | 82.05 | 80.38 | 79.95 | -8.40 | -9.51% | 1.07 | 1 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 74.00 | 77.10 | 75.55 | 87.70 | 0.00 | 0.00% | 0.94 | 0 | 207 | 3.27 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 68.65 | 72.70 | 70.68 | 78.42 | 0.00 | 0.00% | 0.83 | 0 | 56 | 3.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 63.75 | 67.20 | 65.48 | 70.94 | 0.00 | 0.00% | 0.73 | 0 | 15 | 2.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 58.75 | 62.05 | 60.40 | 58.28 | -7.68 | -11.65% | 0.64 | 1 | 18 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 54.10 | 57.00 | 55.55 | 62.65 | 0.00 | 0.00% | 0.56 | 0 | 256 | 2.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 48.80 | 51.95 | 50.38 | 49.65 | -11.00 | -18.14% | 0.48 | 4 | 98 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 44.25 | 46.25 | 45.25 | 45.40 | -10.45 | -18.72% | 0.41 | 2 | 144 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 39.20 | 41.50 | 40.35 | 43.49 | 0.00 | 0.00% | 0.35 | 0 | 261 | 1.57 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 34.20 | 36.85 | 35.53 | 34.95 | -9.98 | -22.22% | 0.30 | 10 | 524 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 29.15 | 31.30 | 30.23 | 30.25 | -3.24 | -9.68% | 0.24 | 6 | 460 | 1.16 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 24.25 | 26.15 | 25.20 | 25.20 | -7.05 | -21.86% | 0.19 | 12 | 1,251 | 0.93 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 19.30 | 21.55 | 20.43 | 21.20 | -3.20 | -13.12% | 0.15 | 41 | 2,152 | 0.90 | 0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 14.40 | 16.45 | 15.43 | 15.30 | -3.81 | -19.94% | 0.11 | 77 | 1,138 | 0.70 | 0.93 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 144.00 | 10.80 | 12.55 | 11.68 | 11.40 | % | 0.08 | 52 | 0 | 0.59 | 0.89 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 145.00 | 10.15 | 11.95 | 11.05 | 10.77 | -3.23 | -23.08% | 0.08 | 57 | 2,763 | 0.62 | 0.88 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 146.00 | 9.30 | 10.95 | 10.13 | 9.45 | % | 0.07 | 6 | 0 | 0.58 | 0.86 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 147.00 | 8.20 | 10.35 | 9.28 | 8.60 | % | 0.06 | 17 | 0 | 0.61 | 0.84 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 148.00 | 8.00 | 9.40 | 8.70 | 8.50 | -5.80 | -40.56% | 0.06 | 77 | 2 | 0.42 | 0.82 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 149.00 | 6.70 | 8.60 | 7.65 | 7.15 | % | 0.05 | 60 | 0 | 0.37 | 0.79 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 150.00 | 6.55 | 7.45 | 7.00 | 7.18 | -3.07 | -29.96% | 0.05 | 400 | 6,333 | 0.40 | 0.76 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 152.50 | 5.10 | 5.50 | 5.30 | 5.41 | -2.05 | -27.48% | 0.03 | 123 | 54 | 0.41 | 0.66 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 3.75 | 4.00 | 3.88 | 3.75 | -2.30 | -38.02% | 0.03 | 1,324 | 9,098 | 0.41 | 0.54 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 2.63 | 2.78 | 2.71 | 2.70 | -1.50 | -35.72% | 0.02 | 1,860 | 1,103 | 0.41 | 0.43 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 1.77 | 1.87 | 1.82 | 1.80 | -1.50 | -45.46% | 0.01 | 7,111 | 11,309 | 0.41 | 0.33 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 1.15 | 1.25 | 1.20 | 1.21 | -1.04 | -46.23% | 0.01 | 2,347 | 4,572 | 0.41 | 0.24 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 0.78 | 0.83 | 0.81 | 0.80 | -0.88 | -52.39% | 0.00 | 6,830 | 19,285 | 0.43 | 0.17 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 167.50 | 0.50 | 0.58 | 0.54 | 0.51 | -0.68 | -57.15% | 0.00 | 5,342 | 8,286 | 0.44 | 0.12 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.51 | -57.96% | 0.00 | 9,176 | 28,323 | 0.45 | 0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 172.50 | 0.24 | 0.27 | 0.26 | 0.28 | -0.33 | -54.10% | 0.00 | 3,174 | 5,608 | 0.47 | 0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.26 | -57.78% | 0.00 | 6,168 | 19,561 | 0.49 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 177.50 | 0.10 | 0.17 | 0.14 | 0.17 | -0.17 | -50.00% | 0.00 | 211 | 3,567 | 0.49 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.15 | -51.73% | 0.00 | 1,895 | 14,201 | 0.54 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 0.04 | 0.16 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 57 | 1,526 | 0.55 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 112 | 4,859 | 0.58 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 0.02 | 0.26 | 0.14 | 0.09 | -0.16 | -64.00% | 0.00 | 66 | 976 | 0.63 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 611 | 9,507 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 0.01 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 57 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 0.01 | 0.29 | 0.15 | 0.06 | -0.02 | -25.00% | 0.00 | 150 | 5,521 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 357 | 24,206 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 0.02 | 0.05 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 85 | 1,022 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 4,041 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1,715 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 8 | 15,869 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 1.53 | 0.77 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,158 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.97 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,067 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,563 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.21 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 1.21 | 0.61 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 1.52 | 0.76 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 3.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.14 | 0.57 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 4.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 615 | 1.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,618 | 2.97 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.67 | 0.84 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 550 | 3.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,300 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,007 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,470 | 1,230 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 18 | 3,561 | 0.71 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 70 | 4,989 | 0.57 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 2,162 | 6,352 | 0.56 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 1,654 | 6,211 | 0.49 | -0.07 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 144.00 | 0.44 | 0.55 | 0.50 | 0.49 | +0.18 | +58.07% | 0.00 | 316 | 66 | 0.46 | -0.11 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 0.53 | 0.58 | 0.56 | 0.58 | +0.17 | +41.47% | 0.00 | 965 | 4,206 | 0.44 | -0.12 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 146.00 | 0.62 | 0.81 | 0.72 | 0.70 | +0.18 | +34.62% | 0.00 | 592 | 240 | 0.45 | -0.14 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 147.00 | 0.73 | 1.00 | 0.87 | 0.80 | +0.17 | +26.99% | 0.01 | 81 | 103 | 0.43 | -0.16 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 148.00 | 0.91 | 1.01 | 0.96 | 0.93 | +0.20 | +27.40% | 0.01 | 437 | 102 | 0.42 | -0.18 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 149.00 | 1.08 | 1.17 | 1.13 | 1.33 | +0.59 | +79.73% | 0.01 | 109 | 1,006 | 0.42 | -0.21 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 1.27 | 1.40 | 1.34 | 1.34 | +0.40 | +42.56% | 0.01 | 3,985 | 9,964 | 0.41 | -0.24 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 152.50 | 1.96 | 2.12 | 2.04 | 2.06 | +0.56 | +37.34% | 0.01 | 1,194 | 2,240 | 0.40 | -0.34 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 3.00 | 3.15 | 3.08 | 3.07 | +0.91 | +42.13% | 0.02 | 2,828 | 12,771 | 0.40 | -0.46 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 4.30 | 4.50 | 4.40 | 4.40 | +1.13 | +34.56% | 0.03 | 1,496 | 3,189 | 0.40 | -0.57 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 5.90 | 6.45 | 6.18 | 6.00 | +1.49 | +33.04% | 0.04 | 1,579 | 11,040 | 0.42 | -0.67 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 7.60 | 8.25 | 7.93 | 7.94 | +2.00 | +33.67% | 0.05 | 286 | 5,886 | 0.40 | -0.76 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 9.90 | 10.55 | 10.23 | 9.99 | +2.21 | +28.41% | 0.06 | 508 | 10,679 | 0.45 | -0.83 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 167.50 | 11.95 | 13.20 | 12.58 | 12.63 | +2.57 | +25.55% | 0.08 | 111 | 1,387 | 0.49 | -0.88 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 13.70 | 16.25 | 14.98 | 15.60 | +3.28 | +26.63% | 0.09 | 182 | 10,066 | 0.73 | -0.91 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 172.50 | 16.20 | 18.95 | 17.58 | 18.04 | +8.09 | +81.31% | 0.10 | 106 | 339 | 0.83 | -0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 18.80 | 21.25 | 20.03 | 19.40 | +2.64 | +15.76% | 0.11 | 41 | 4,027 | 0.87 | -0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 177.50 | 21.15 | 23.65 | 22.40 | 23.16 | +3.10 | +15.46% | 0.13 | 3 | 116 | 0.91 | -0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 24.00 | 26.15 | 25.08 | 25.48 | +3.29 | +14.83% | 0.14 | 15 | 2,498 | 0.97 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 26.10 | 28.60 | 27.35 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.02 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 28.75 | 31.10 | 29.93 | 29.80 | +3.20 | +12.03% | 0.16 | 120 | 599 | 1.08 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 31.10 | 33.50 | 32.30 | 15.97 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.12 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 33.50 | 36.00 | 34.75 | 33.90 | +1.16 | +3.55% | 0.18 | 30 | 204 | 1.17 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 36.10 | 38.65 | 37.38 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 195.00 | 38.55 | 40.95 | 39.75 | 38.57 | +3.98 | +11.51% | 0.20 | 2 | 6 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 43.65 | 45.95 | 44.80 | 44.50 | +4.60 | +11.53% | 0.22 | 4 | 13 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 48.55 | 51.25 | 49.90 | 31.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 53.15 | 56.35 | 54.75 | 44.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 57.95 | 61.40 | 59.68 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 220.00 | 63.05 | 66.45 | 64.75 | 53.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 68.05 | 71.40 | 69.73 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 230.00 | 73.05 | 76.40 | 74.73 | 72.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 78.05 | 81.40 | 79.73 | 77.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 83.05 | 86.35 | 84.70 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 93.05 | 96.35 | 94.70 | 75.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 102.80 | 106.40 | 104.60 | 96.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 112.85 | 116.40 | 114.63 | 94.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 123.05 | 126.40 | 124.73 | % | 0.45 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 133.05 | 136.40 | 134.73 | 119.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 143.05 | 146.40 | 144.73 | % | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 310.00 | 152.70 | 156.40 | 154.55 | 119.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 163.05 | 166.40 | 164.73 | 151.56 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:00 PM EST |
| 330.00 | 173.00 | 176.40 | 174.70 | % | 0.53 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 340.00 | 183.05 | 186.40 | 184.73 | % | 0.54 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 350.00 | 192.85 | 196.40 | 194.63 | % | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 360.00 | 203.05 | 206.40 | 204.73 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |