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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 145.35 | 148.35 | 146.85 | % | 14.68 | 0 | 0 | EST | |||||||
| 20.00 | 135.45 | 138.20 | 136.83 | 103.15 | 0.00 | 0.00% | 6.84 | 0 | 30 | 8/15/2025 | EST | ||||
| 30.00 | 125.50 | 128.25 | 126.88 | % | 4.23 | 0 | 1 | EST | |||||||
| 40.00 | 115.55 | 118.60 | 117.08 | % | 2.93 | 0 | 0 | EST | |||||||
| 42.50 | 113.05 | 115.85 | 114.45 | % | 2.69 | 0 | 42 | EST | |||||||
| 45.00 | 110.55 | 113.55 | 112.05 | 112.00 | +9.38 | +9.15% | 2.49 | 11 | 11 | 2/13/2026 | EST | ||||
| 47.50 | 108.05 | 111.05 | 109.55 | % | 2.31 | 0 | 0 | EST | |||||||
| 50.00 | 103.90 | 107.20 | 105.55 | 73.98 | 0.00 | 0.00% | 2.11 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 105.60 | 108.40 | 107.00 | 130.00 | 0.00 | 0.00% | 2.14 | 0 | 24 | 1/22/2026 | EST | ||||
| 55.00 | 98.95 | 102.25 | 100.60 | 52.75 | 0.00 | 0.00% | 1.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 100.60 | 103.60 | 102.10 | % | 1.86 | 0 | 14 | EST | |||||||
| 60.00 | 93.90 | 97.25 | 95.58 | 121.30 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 95.65 | 98.30 | 96.98 | 94.94 | 0.00 | 0.00% | 1.62 | 0 | 734 | 1/5/2026 | EST | ||||
| 65.00 | 88.95 | 92.30 | 90.63 | 42.00 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 90.65 | 93.50 | 92.08 | 95.50 | 0.00 | 0.00% | 1.42 | 0 | 56 | 11/19/2025 | EST | ||||
| 70.00 | 83.95 | 87.30 | 85.63 | 108.60 | 0.00 | 0.00% | 1.22 | 0 | 19 | 1.77 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 85.70 | 88.70 | 87.20 | 98.35 | 0.00 | 0.00% | 1.25 | 0 | 29 | 1/21/2026 | EST | ||||
| 75.00 | 79.00 | 82.35 | 80.68 | 79.20 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 80.75 | 83.60 | 82.18 | 77.64 | 0.00 | 0.00% | 1.10 | 0 | 57 | 12/19/2025 | EST | ||||
| 77.50 | 78.15 | 81.25 | 79.70 | 88.72 | 0.00 | 0.00% | 1.03 | 0 | 81 | 1/20/2026 | EST | ||||
| 80.00 | 75.75 | 78.65 | 77.20 | 78.00 | 0.00 | 0.00% | 0.97 | 0 | 658 | 1/2/2026 | EST | ||||
| 80.00 | 74.25 | 76.75 | 75.50 | 87.25 | 0.00 | 0.00% | 0.94 | 0 | 203 | 1.39 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 82.50 | 73.20 | 76.30 | 74.75 | 37.85 | 0.00 | 0.00% | 0.91 | 0 | 39 | 6/13/2025 | EST | ||||
| 85.00 | 69.05 | 72.05 | 70.55 | 76.00 | 0.00 | 0.00% | 0.83 | 0 | 25 | 1.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 70.70 | 73.80 | 72.25 | 67.17 | 0.00 | 0.00% | 0.85 | 0 | 27 | 12/24/2025 | EST | ||||
| 87.50 | 68.25 | 71.20 | 69.73 | 79.67 | 0.00 | 0.00% | 0.80 | 0 | 21 | 1/16/2026 | EST | ||||
| 90.00 | 65.85 | 68.00 | 66.93 | 89.30 | 0.00 | 0.00% | 0.74 | 0 | 138 | 1/22/2026 | EST | ||||
| 90.00 | 64.05 | 67.25 | 65.65 | 84.50 | 0.00 | 0.00% | 0.73 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:00 PM EST |
| 92.50 | 63.40 | 66.30 | 64.85 | 63.80 | -3.70 | -5.49% | 0.70 | 1 | 60 | 2/13/2026 | EST | ||||
| 95.00 | 59.15 | 62.40 | 60.78 | 83.00 | 0.00 | 0.00% | 0.64 | 0 | 136 | 1.19 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 60.90 | 63.80 | 62.35 | 77.77 | 0.00 | 0.00% | 0.66 | 0 | 31 | 1/14/2026 | EST | ||||
| 97.50 | 58.40 | 61.35 | 59.88 | 67.62 | 0.00 | 0.00% | 0.61 | 0 | 57 | 2/11/2026 | EST | ||||
| 100.00 | 54.40 | 57.00 | 55.70 | 68.10 | 0.00 | 0.00% | 0.56 | 0 | 227 | 1.02 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 55.85 | 58.85 | 57.35 | 74.70 | 0.00 | 0.00% | 0.57 | 0 | 1,724 | 1/23/2026 | EST | ||||
| 105.00 | 49.35 | 52.35 | 50.85 | 62.63 | 0.00 | 0.00% | 0.48 | 0 | 99 | 0.95 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 50.95 | 53.90 | 52.43 | 59.93 | 0.00 | 0.00% | 0.50 | 0 | 1,057 | 2/9/2026 | EST | ||||
| 110.00 | 44.30 | 47.10 | 45.70 | 47.25 | -7.77 | -14.13% | 0.42 | 2 | 651 | 0.85 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 46.05 | 48.15 | 47.10 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 585 | 2/12/2026 | EST | ||||
| 115.00 | 39.50 | 41.70 | 40.60 | 49.00 | 0.00 | 0.00% | 0.35 | 0 | 843 | 0.69 | 0.98 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 41.15 | 43.35 | 42.25 | 47.85 | 0.00 | 0.00% | 0.37 | 0 | 1,767 | 2/6/2026 | EST | ||||
| 120.00 | 34.70 | 36.80 | 35.75 | 36.00 | -9.50 | -20.88% | 0.30 | 3 | 4,683 | 0.63 | 0.96 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 36.30 | 38.45 | 37.38 | 39.72 | 0.00 | 0.00% | 0.31 | 0 | 752 | 2/12/2026 | EST | ||||
| 125.00 | 29.90 | 32.85 | 31.38 | 38.15 | 0.00 | 0.00% | 0.25 | 0 | 512 | 0.57 | 0.94 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 31.55 | 33.70 | 32.63 | 33.00 | -21.70 | -39.68% | 0.26 | 2 | 927 | 2/13/2026 | EST | ||||
| 130.00 | 25.75 | 27.80 | 26.78 | 26.43 | -3.57 | -11.90% | 0.21 | 24 | 4,059 | 0.58 | 0.90 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 26.95 | 28.90 | 27.93 | 28.10 | -3.40 | -10.80% | 0.21 | 1 | 781 | 2/13/2026 | EST | ||||
| 135.00 | 21.85 | 23.25 | 22.55 | 25.00 | -6.89 | -21.61% | 0.17 | 7 | 3,938 | 0.44 | 0.86 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 22.55 | 24.85 | 23.70 | 29.85 | 0.00 | 0.00% | 0.18 | 0 | 930 | 2/12/2026 | EST | ||||
| 140.00 | 18.30 | 19.75 | 19.03 | 18.15 | -3.26 | -15.23% | 0.14 | 28 | 2,751 | 0.48 | 0.79 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 18.45 | 21.35 | 19.90 | 28.14 | 0.00 | 0.00% | 0.14 | 0 | 1,190 | 2/9/2026 | EST | ||||
| 145.00 | 14.55 | 15.50 | 15.03 | 14.70 | -2.30 | -13.53% | 0.10 | 223 | 3,176 | 0.45 | 0.72 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 14.80 | 17.50 | 16.15 | 25.55 | 0.00 | 0.00% | 0.11 | 0 | 639 | 2/10/2026 | EST | ||||
| 150.00 | 11.55 | 12.40 | 11.98 | 11.91 | -2.29 | -16.13% | 0.08 | 210 | 11,227 | 0.46 | 0.64 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 11.55 | 14.20 | 12.88 | 18.19 | 0.00 | 0.00% | 0.09 | 0 | 1,183 | 2/11/2026 | EST | ||||
| 155.00 | 8.80 | 11.90 | 10.35 | 26.31 | 0.00 | 0.00% | 0.07 | 0 | 309 | 1/28/2026 | EST | ||||
| 155.00 | 9.10 | 9.75 | 9.43 | 9.50 | -1.72 | -15.33% | 0.06 | 886 | 10,066 | 0.46 | 0.55 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 6.65 | 9.20 | 7.93 | 8.22 | -4.44 | -35.08% | 0.05 | 3 | 631 | 2/13/2026 | EST | ||||
| 160.00 | 7.05 | 7.60 | 7.33 | 7.33 | -1.47 | -16.71% | 0.05 | 3,243 | 19,310 | 0.47 | 0.46 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 5.65 | 6.00 | 5.83 | 5.76 | -1.14 | -16.53% | 0.04 | 722 | 17,325 | 0.49 | 0.38 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 4.85 | 7.95 | 6.40 | 15.28 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1/30/2026 | EST | ||||
| 170.00 | 4.25 | 4.50 | 4.38 | 4.35 | -0.82 | -15.87% | 0.03 | 12,287 | 30,336 | 0.49 | 0.31 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 3.65 | 6.50 | 5.08 | 9.37 | 0.00 | 0.00% | 0.03 | 0 | 546 | 2/10/2026 | EST | ||||
| 175.00 | 3.20 | 3.50 | 3.35 | 3.34 | -0.59 | -15.02% | 0.02 | 1,238 | 13,494 | 0.50 | 0.25 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 2.59 | 4.80 | 3.70 | 3.90 | -2.81 | -41.88% | 0.02 | 9 | 472 | 2/13/2026 | EST | ||||
| 180.00 | 2.42 | 2.61 | 2.52 | 2.46 | -0.64 | -20.65% | 0.01 | 1,215 | 24,303 | 0.50 | 0.20 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 2.00 | 4.25 | 3.13 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 678 | 2/10/2026 | EST | ||||
| 185.00 | 1.82 | 2.04 | 1.93 | 1.93 | -0.35 | -15.36% | 0.01 | 4,950 | 9,973 | 0.51 | 0.16 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 1.05 | 3.75 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2/9/2026 | EST | ||||
| 190.00 | 1.37 | 1.65 | 1.51 | 1.45 | -0.30 | -17.15% | 0.01 | 498 | 10,676 | 0.52 | 0.13 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 0.45 | 3.45 | 1.95 | 1.73 | -5.10 | -74.68% | 0.01 | 10 | 1,046 | 2/13/2026 | EST | ||||
| 195.00 | 1.05 | 1.15 | 1.10 | 1.06 | -0.23 | -17.83% | 0.01 | 442 | 10,184 | 0.52 | 0.10 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 0.27 | 3.25 | 1.76 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 431 | 2/3/2026 | EST | ||||
| 200.00 | 0.79 | 0.89 | 0.84 | 0.80 | -0.23 | -22.33% | 0.00 | 3,532 | 33,411 | 0.53 | 0.08 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 0.13 | 1.50 | 0.82 | 1.50 | -0.50 | -25.00% | 0.00 | 1 | 473 | 2/13/2026 | EST | ||||
| 210.00 | 0.00 | 2.64 | 1.32 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2/12/2026 | EST | ||||
| 210.00 | 0.40 | 0.64 | 0.52 | 0.47 | -0.18 | -27.70% | 0.00 | 362 | 10,818 | 0.55 | 0.05 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2/12/2026 | EST | ||||
| 220.00 | 0.28 | 0.52 | 0.40 | 0.30 | -0.06 | -16.67% | 0.00 | 208 | 19,573 | 0.59 | 0.03 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.34 | 1.17 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2/2/2026 | EST | ||||
| 230.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.02 | -9.10% | 0.00 | 135 | 18,966 | 0.60 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.26 | 1.13 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1/28/2026 | EST | ||||
| 240.00 | 0.10 | 0.50 | 0.30 | 0.20 | +0.06 | +42.86% | 0.00 | 14 | 2,731 | 0.66 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 241 | 10/8/2025 | EST | ||||
| 250.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 25 | 13,971 | 0.65 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.24 | 0.62 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1/22/2026 | EST | ||||
| 260.00 | 0.03 | 0.40 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.71 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2/5/2026 | EST | ||||
| 270.00 | 0.05 | 0.33 | 0.19 | 0.13 | +0.05 | +62.50% | 0.00 | 3 | 762 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 11/4/2025 | EST | ||||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.01 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 141 | 2/13/2026 | EST | ||||
| 290.00 | 0.01 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,619 | 0.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 0.02 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.74 | 0.87 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.71 | 0.86 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 9/18/2025 | EST | ||||
| 20.00 | 0.00 | 2.51 | 1.26 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 0 | 9/30/2025 | EST | ||||
| 30.00 | 0.00 | 2.51 | 1.26 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 9/30/2025 | EST | ||||
| 40.00 | 0.00 | 2.51 | 1.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 10/3/2025 | EST | ||||
| 42.50 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 11 | EST | |||||||
| 47.50 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 9 | EST | |||||||
| 50.00 | 0.00 | 1.41 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.51 | 1.26 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 31 | 6/27/2025 | EST | ||||
| 55.00 | 0.00 | 1.44 | 0.72 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 8 | EST | |||||||
| 60.00 | 0.00 | 1.49 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.51 | 1.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 88 | 9/9/2025 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.51 | 1.26 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 8/7/2025 | EST | ||||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 2.51 | 1.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 82 | 12/3/2025 | EST | ||||
| 75.00 | 0.00 | 1.69 | 0.85 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7,919 | 1.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 631 | 12/19/2025 | EST | ||||
| 77.50 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 21 | EST | |||||||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.51 | 1.26 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 150 | 12/5/2025 | EST | ||||
| 82.50 | 0.00 | 2.51 | 1.26 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 59 | 9/10/2025 | EST | ||||
| 85.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 2,916 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.51 | 1.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 206 | 9/29/2025 | EST | ||||
| 87.50 | 0.00 | 2.51 | 1.26 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 7/22/2025 | EST | ||||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,476 | 0.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.52 | 1.26 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 486 | 11/28/2025 | EST | ||||
| 92.50 | 0.00 | 2.52 | 1.26 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 999 | 9/24/2025 | EST | ||||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,267 | 1.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.52 | 1.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 768 | 1/7/2026 | EST | ||||
| 97.50 | 0.00 | 2.52 | 1.26 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 138 | 8/25/2025 | EST | ||||
| 100.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,217 | 0.74 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 2.53 | 1.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,249 | 1/30/2026 | EST | ||||
| 105.00 | 0.00 | 0.28 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 8 | 2,557 | 0.68 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.57 | 1.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 12/16/2025 | EST | ||||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 78 | 7,912 | 0.64 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.61 | 1.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 1/12/2026 | EST | ||||
| 115.00 | 0.20 | 0.34 | 0.27 | 0.24 | +0.01 | +4.35% | 0.00 | 73 | 10,457 | 0.53 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.67 | 1.34 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 847 | 2/5/2026 | EST | ||||
| 120.00 | 0.35 | 0.46 | 0.41 | 0.31 | +0.03 | +10.72% | 0.00 | 58 | 19,054 | 0.51 | -0.04 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 2.81 | 1.41 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 837 | 2/9/2026 | EST | ||||
| 125.00 | 0.61 | 0.75 | 0.68 | 0.59 | +0.11 | +22.92% | 0.01 | 22 | 21,893 | 0.49 | -0.06 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 0.11 | 3.05 | 1.58 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3,401 | 11/21/2025 | EST | ||||
| 130.00 | 1.03 | 1.17 | 1.10 | 1.13 | +0.29 | +34.53% | 0.01 | 825 | 33,136 | 0.48 | -0.10 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 0.35 | 3.30 | 1.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 2/9/2026 | EST | ||||
| 135.00 | 1.65 | 1.90 | 1.78 | 1.82 | +0.45 | +32.85% | 0.01 | 454 | 19,802 | 0.47 | -0.14 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 0.55 | 3.60 | 2.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 325 | 1/28/2026 | EST | ||||
| 140.00 | 2.64 | 2.79 | 2.72 | 2.72 | +0.50 | +22.53% | 0.02 | 380 | 45,383 | 0.46 | -0.21 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 1.30 | 4.10 | 2.70 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 226 | 2/2/2026 | EST | ||||
| 145.00 | 4.05 | 4.20 | 4.13 | 4.30 | +0.92 | +27.22% | 0.03 | 961 | 26,677 | 0.46 | -0.28 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 2.61 | 5.35 | 3.98 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 140 | 1/30/2026 | EST | ||||
| 150.00 | 5.85 | 6.45 | 6.15 | 6.30 | +1.10 | +21.16% | 0.04 | 2,653 | 24,757 | 0.47 | -0.36 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 4.40 | 7.20 | 5.80 | 4.85 | -0.07 | -1.43% | 0.04 | 1 | 255 | 2/13/2026 | EST | ||||
| 155.00 | 8.20 | 9.00 | 8.60 | 8.67 | +1.27 | +17.17% | 0.06 | 1,938 | 18,544 | 0.48 | -0.45 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 6.70 | 9.65 | 8.18 | 8.20 | +3.95 | +92.95% | 0.05 | 3 | 26 | 2/13/2026 | EST | ||||
| 160.00 | 11.05 | 11.90 | 11.48 | 11.60 | +1.95 | +20.21% | 0.07 | 417 | 18,310 | 0.48 | -0.54 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 9.80 | 12.45 | 11.13 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 242 | 2/4/2026 | EST | ||||
| 165.00 | 13.95 | 15.15 | 14.55 | 15.20 | +2.50 | +19.69% | 0.09 | 64 | 7,889 | 0.48 | -0.62 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 13.20 | 15.55 | 14.38 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 45 | 2/3/2026 | EST | ||||
| 170.00 | 17.50 | 19.15 | 18.33 | 19.15 | +3.00 | +18.58% | 0.11 | 135 | 14,548 | 0.49 | -0.69 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 16.65 | 19.15 | 17.90 | 18.00 | +3.13 | +21.05% | 0.11 | 3 | 92 | 2/13/2026 | EST | ||||
| 175.00 | 21.40 | 23.35 | 22.38 | 22.20 | +2.44 | +12.35% | 0.13 | 125 | 5,190 | 0.50 | -0.75 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 20.25 | 22.70 | 21.48 | 18.49 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2/6/2026 | EST | ||||
| 180.00 | 25.70 | 27.60 | 26.65 | 27.15 | +3.33 | +13.98% | 0.15 | 42 | 4,630 | 0.51 | -0.80 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 24.50 | 27.25 | 25.88 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1/28/2026 | EST | ||||
| 185.00 | 29.80 | 32.05 | 30.93 | 30.70 | +2.43 | +8.60% | 0.17 | 32 | 661 | 0.50 | -0.84 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 28.95 | 31.55 | 30.25 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1/28/2026 | EST | ||||
| 190.00 | 34.50 | 36.65 | 35.58 | 34.72 | +1.70 | +5.15% | 0.19 | 2 | 336 | 0.62 | -0.87 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 33.85 | 36.00 | 34.93 | 40.35 | 0.00 | 0.00% | 0.18 | 0 | 17 | 12/19/2025 | EST | ||||
| 195.00 | 39.40 | 41.35 | 40.38 | 31.15 | 0.00 | 0.00% | 0.21 | 0 | 2,028 | 0.66 | -0.90 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 38.20 | 40.55 | 39.38 | 22.51 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1/22/2026 | EST | ||||
| 200.00 | 44.20 | 46.15 | 45.18 | 44.04 | +4.92 | +12.58% | 0.23 | 2 | 356 | 0.68 | -0.92 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 42.95 | 45.25 | 44.10 | 39.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 10/13/2025 | EST | ||||
| 210.00 | 52.70 | 54.90 | 53.80 | % | 0.26 | 0 | 0 | EST | |||||||
| 210.00 | 53.70 | 56.10 | 54.90 | 52.25 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.75 | -0.95 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 61.60 | 65.50 | 63.55 | % | 0.29 | 0 | 0 | EST | |||||||
| 220.00 | 63.10 | 66.45 | 64.78 | 54.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.89 | -0.97 | 0.00 | -0.03 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 71.70 | 75.50 | 73.60 | % | 0.32 | 0 | 0 | EST | |||||||
| 230.00 | 73.10 | 76.35 | 74.73 | 77.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 81.60 | 85.50 | 83.55 | 88.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 12/19/2025 | EST | ||||
| 240.00 | 83.00 | 86.35 | 84.68 | 89.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 91.60 | 95.50 | 93.55 | % | 0.37 | 0 | 0 | EST | |||||||
| 250.00 | 93.05 | 96.40 | 94.73 | 71.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 101.70 | 105.50 | 103.60 | % | 0.40 | 0 | 0 | EST | |||||||
| 260.00 | 103.05 | 106.35 | 104.70 | 117.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 113.05 | 116.35 | 114.70 | 130.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 111.70 | 115.50 | 113.60 | % | 0.42 | 0 | 0 | EST | |||||||
| 280.00 | 121.80 | 125.45 | 123.63 | % | 0.44 | 0 | 0 | EST | |||||||
| 280.00 | 123.05 | 126.35 | 124.70 | 110.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 131.80 | 135.45 | 133.63 | % | 0.46 | 0 | 0 | EST | |||||||
| 290.00 | 133.05 | 136.40 | 134.73 | 118.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.28 | -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 | 138.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 152.80 | 156.45 | 154.63 | 133.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 162.85 | 166.40 | 164.63 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 330.00 | 172.85 | 176.40 | 174.63 | % | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 340.00 | 183.00 | 186.40 | 184.70 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 350.00 | 193.00 | 196.40 | 194.70 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 360.00 | 203.00 | 206.40 | 204.70 | % | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |