Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.73 as of 2/17/2026 2:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.40 | 107.55 | 105.48 | 105.74 | +26.94 | +34.19% | 2.11 | 5 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 55.00 | 98.40 | 102.55 | 100.48 | 108.43 | 0.00 | 0.00% | 1.83 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:49 PM EST |
| 60.00 | 93.40 | 97.60 | 95.50 | 103.45 | 0.00 | 0.00% | 1.59 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:49 PM EST |
| 65.00 | 88.45 | 92.60 | 90.53 | 116.90 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/17/2026 3:59:49 PM EST |
| 70.00 | 83.65 | 87.55 | 85.60 | 93.33 | 0.00 | 0.00% | 1.22 | 0 | 2 | 6.24 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:49 PM EST |
| 75.00 | 78.65 | 82.55 | 80.60 | 79.95 | 0.00 | 0.00% | 1.07 | 0 | 5 | 5.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 80.00 | 73.65 | 77.10 | 75.38 | 87.70 | 0.00 | 0.00% | 0.94 | 0 | 207 | 5.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:49 PM EST |
| 85.00 | 68.55 | 72.55 | 70.55 | 78.42 | 0.00 | 0.00% | 0.83 | 0 | 56 | 5.01 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:49 PM EST |
| 90.00 | 63.65 | 67.55 | 65.60 | 70.94 | 0.00 | 0.00% | 0.73 | 0 | 15 | 4.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:49 PM EST |
| 95.00 | 58.65 | 62.60 | 60.63 | 58.28 | 0.00 | 0.00% | 0.64 | 0 | 18 | 4.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 100.00 | 54.15 | 57.60 | 55.88 | 57.34 | -5.31 | -8.48% | 0.56 | 1 | 256 | 3.83 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 105.00 | 49.20 | 52.60 | 50.90 | 49.33 | -0.32 | -0.65% | 0.48 | 22 | 98 | 3.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 110.00 | 43.70 | 47.60 | 45.65 | 44.43 | -0.97 | -2.14% | 0.41 | 14 | 144 | 3.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 115.00 | 39.35 | 42.60 | 40.98 | 39.98 | -3.51 | -8.08% | 0.36 | 7 | 261 | 2.85 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 120.00 | 34.35 | 36.90 | 35.63 | 35.10 | +0.15 | +0.43% | 0.30 | 66 | 524 | 2.22 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 125.00 | 29.35 | 31.80 | 30.58 | 30.25 | 0.00 | 0.00% | 0.24 | 0 | 458 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 130.00 | 24.30 | 26.55 | 25.43 | 26.15 | +0.95 | +3.77% | 0.20 | 46 | 1,248 | 1.53 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 135.00 | 20.30 | 22.10 | 21.20 | 20.68 | -0.52 | -2.46% | 0.16 | 324 | 2,161 | 1.48 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 140.00 | 14.65 | 17.20 | 15.93 | 16.28 | +0.98 | +6.41% | 0.11 | 27 | 1,188 | 1.24 | 0.98 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 144.00 | 10.40 | 13.40 | 11.90 | 11.00 | -0.40 | -3.51% | 0.08 | 30 | 52 | 1.07 | 0.94 | 0.02 | -0.20 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 145.00 | 10.50 | 12.15 | 11.33 | 11.10 | +0.33 | +3.07% | 0.08 | 110 | 2,773 | 0.95 | 0.92 | 0.02 | -0.22 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 146.00 | 8.70 | 11.25 | 9.98 | 10.15 | +0.70 | +7.41% | 0.07 | 42 | 5 | 0.92 | 0.91 | 0.02 | -0.25 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 147.00 | 8.25 | 10.40 | 9.33 | 9.05 | +0.45 | +5.24% | 0.06 | 1 | 7 | 0.89 | 0.89 | 0.03 | -0.28 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 148.00 | 7.00 | 9.80 | 8.40 | 6.60 | -1.90 | -22.36% | 0.06 | 3 | 64 | 0.92 | 0.86 | 0.03 | -0.30 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 149.00 | 6.75 | 7.35 | 7.05 | 7.50 | +0.35 | +4.90% | 0.05 | 69 | 55 | 0.39 | 0.83 | 0.03 | -0.33 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 150.00 | 6.20 | 6.50 | 6.35 | 6.40 | -0.78 | -10.87% | 0.04 | 145 | 6,395 | 0.45 | 0.80 | 0.04 | -0.36 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 152.50 | 4.30 | 4.70 | 4.50 | 4.60 | -0.81 | -14.98% | 0.03 | 883 | 100 | 0.47 | 0.69 | 0.05 | -0.42 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 155.00 | 2.80 | 2.97 | 2.89 | 2.98 | -0.77 | -20.54% | 0.02 | 2,376 | 9,298 | 0.45 | 0.55 | 0.06 | -0.45 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 157.50 | 1.64 | 1.82 | 1.73 | 1.79 | -0.91 | -33.71% | 0.01 | 2,971 | 2,129 | 0.45 | 0.40 | 0.06 | -0.43 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 160.00 | 1.00 | 1.04 | 1.02 | 1.02 | -0.78 | -43.34% | 0.01 | 7,485 | 13,098 | 0.46 | 0.26 | 0.05 | -0.37 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 162.50 | 0.55 | 0.59 | 0.57 | 0.59 | -0.62 | -51.24% | 0.00 | 1,164 | 4,846 | 0.48 | 0.17 | 0.04 | -0.29 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 165.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.47 | -58.75% | 0.00 | 4,821 | 19,602 | 0.49 | 0.10 | 0.03 | -0.21 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 167.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.33 | -64.71% | 0.00 | 611 | 12,576 | 0.52 | 0.06 | 0.02 | -0.16 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 170.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 1,951 | 26,835 | 0.54 | 0.04 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 172.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 182 | 5,204 | 0.59 | 0.02 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 175.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 895 | 16,987 | 0.62 | 0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 177.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 162 | 3,550 | 0.63 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 683 | 14,066 | 0.69 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 182.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 22 | 1,502 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 185.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 143 | 4,880 | 0.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 187.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.07 | -77.78% | 0.00 | 9 | 984 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 227 | 9,376 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 192.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 195.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 5,504 | 0.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 178 | 24,101 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 945 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 4,025 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 55 | 1,718 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,873 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,158 | 1.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 3,067 | 1.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,563 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 278 | 3.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.51 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 883 | 2.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/17/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/17/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:49 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/17/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 615 | 2.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/17/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,618 | 2.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/17/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 550 | 2.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,007 | 1.19 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,253 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 105 | 3,562 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 4,996 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 135.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 208 | 6,815 | 0.75 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 140.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.15 | -57.70% | 0.00 | 276 | 6,717 | 0.65 | -0.02 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 144.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.29 | -59.19% | 0.00 | 210 | 223 | 0.56 | -0.06 | 0.02 | -0.20 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 145.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.32 | -55.18% | 0.00 | 1,833 | 4,160 | 0.55 | -0.08 | 0.02 | -0.22 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 146.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.38 | -54.29% | 0.00 | 214 | 785 | 0.53 | -0.09 | 0.02 | -0.25 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 147.00 | 0.34 | 0.42 | 0.38 | 0.40 | -0.40 | -50.00% | 0.00 | 173 | 176 | 0.52 | -0.11 | 0.03 | -0.28 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 148.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.44 | -47.32% | 0.00 | 119 | 337 | 0.51 | -0.14 | 0.03 | -0.30 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 149.00 | 0.55 | 0.67 | 0.61 | 0.55 | -0.78 | -58.65% | 0.00 | 63 | 1,096 | 0.50 | -0.17 | 0.03 | -0.33 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 150.00 | 0.75 | 0.80 | 0.78 | 0.73 | -0.61 | -45.53% | 0.01 | 1,405 | 11,340 | 0.49 | -0.20 | 0.04 | -0.36 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 152.50 | 1.29 | 1.44 | 1.37 | 1.39 | -0.67 | -32.53% | 0.01 | 739 | 2,724 | 0.48 | -0.31 | 0.05 | -0.42 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 155.00 | 2.26 | 2.40 | 2.33 | 2.30 | -0.77 | -25.09% | 0.02 | 1,889 | 12,731 | 0.47 | -0.45 | 0.06 | -0.45 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 157.50 | 3.50 | 3.95 | 3.73 | 3.71 | -0.69 | -15.69% | 0.02 | 369 | 3,099 | 0.48 | -0.60 | 0.06 | -0.43 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 160.00 | 5.30 | 5.80 | 5.55 | 5.29 | -0.71 | -11.84% | 0.03 | 220 | 10,575 | 0.50 | -0.74 | 0.05 | -0.37 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 162.50 | 6.95 | 8.40 | 7.68 | 7.35 | -0.59 | -7.44% | 0.05 | 77 | 5,940 | 0.71 | -0.83 | 0.04 | -0.29 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 165.00 | 8.80 | 10.65 | 9.73 | 9.51 | -0.48 | -4.81% | 0.06 | 1,057 | 10,436 | 0.78 | -0.90 | 0.03 | -0.21 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 167.50 | 10.90 | 13.20 | 12.05 | 11.85 | -0.78 | -6.18% | 0.07 | 16 | 1,445 | 0.91 | -0.94 | 0.02 | -0.16 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 170.00 | 13.15 | 15.50 | 14.33 | 14.50 | -1.10 | -7.06% | 0.08 | 158 | 11,627 | 0.96 | -0.96 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 172.50 | 16.10 | 18.30 | 17.20 | 16.69 | -1.35 | -7.49% | 0.10 | 1 | 377 | 1.15 | -0.98 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 175.00 | 18.00 | 20.35 | 19.18 | 18.82 | -0.58 | -2.99% | 0.11 | 25 | 4,038 | 1.11 | -0.99 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 177.50 | 20.95 | 23.00 | 21.98 | 23.16 | 0.00 | 0.00% | 0.12 | 0 | 116 | 1.33 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 180.00 | 23.15 | 25.30 | 24.23 | 24.75 | -0.73 | -2.87% | 0.13 | 33 | 2,498 | 1.27 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 182.50 | 25.60 | 28.90 | 27.25 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:49 PM EST |
| 185.00 | 28.60 | 30.60 | 29.60 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 610 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 187.50 | 29.90 | 33.90 | 31.90 | 15.97 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:49 PM EST |
| 190.00 | 32.40 | 36.40 | 34.40 | 34.60 | +0.70 | +2.07% | 0.18 | 4 | 204 | 1.98 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 192.50 | 34.95 | 39.00 | 36.98 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 195.00 | 37.45 | 41.40 | 39.43 | 38.57 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 200.00 | 42.45 | 46.40 | 44.43 | 44.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:49 PM EST |
| 205.00 | 47.40 | 51.40 | 49.40 | 31.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:49 PM EST |
| 210.00 | 52.40 | 56.40 | 54.40 | 44.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/17/2026 3:59:49 PM EST |
| 215.00 | 57.40 | 61.40 | 59.40 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 220.00 | 62.45 | 66.40 | 64.43 | 53.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/17/2026 3:59:49 PM EST |
| 225.00 | 67.40 | 71.50 | 69.45 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 230.00 | 72.95 | 75.85 | 74.40 | 74.20 | +1.28 | +1.76% | 0.32 | 13 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:49 PM EST |
| 235.00 | 77.40 | 81.30 | 79.35 | 77.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:49 PM EST |
| 240.00 | 82.40 | 86.40 | 84.40 | % | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 250.00 | 92.40 | 96.40 | 94.40 | 75.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/17/2026 3:59:49 PM EST |
| 260.00 | 102.40 | 106.40 | 104.40 | 96.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/17/2026 3:59:49 PM EST |
| 270.00 | 112.40 | 116.40 | 114.40 | 94.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/17/2026 3:59:49 PM EST |
| 280.00 | 122.40 | 126.40 | 124.40 | % | 0.44 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 290.00 | 132.40 | 136.40 | 134.40 | 119.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/17/2026 3:59:49 PM EST |
| 300.00 | 142.40 | 146.40 | 144.40 | % | 0.48 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 310.00 | 152.40 | 156.40 | 154.40 | 119.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/17/2026 3:59:49 PM EST |
| 320.00 | 162.40 | 166.40 | 164.40 | 151.56 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/17/2026 3:59:49 PM EST |
| 330.00 | 172.40 | 176.40 | 174.40 | % | 0.53 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 340.00 | 182.40 | 186.40 | 184.40 | % | 0.54 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 350.00 | 192.40 | 196.40 | 194.40 | % | 0.56 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST | |||
| 360.00 | 202.40 | 206.40 | 204.40 | % | 0.57 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:49 PM EST |