Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $137.00 as of 3/18/2026 7:08:27 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 | 52.80 | 56.80 | 54.80 | 57.58 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 85.00 | 47.75 | 51.85 | 49.80 | 52.60 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 90.00 | 42.80 | 46.85 | 44.83 | % | 0.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 95.00 | 37.80 | 41.95 | 39.88 | 42.18 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 100.00 | 32.95 | 36.80 | 34.88 | 37.29 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 103.00 | 29.95 | 33.80 | 31.88 | 34.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 104.00 | 29.30 | 32.90 | 31.10 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/18/2026 3:59:54 PM EST |
| 105.00 | 28.60 | 31.45 | 30.03 | 32.28 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.41 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 106.00 | 27.40 | 30.95 | 29.18 | 31.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 107.00 | 26.20 | 29.85 | 28.03 | % | 0.26 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 3/18/2026 3:59:54 PM EST | |||
| 108.00 | 25.20 | 28.90 | 27.05 | % | 0.25 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 3/18/2026 3:59:54 PM EST | |||
| 109.00 | 24.00 | 28.00 | 26.00 | % | 0.24 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 3/18/2026 3:59:54 PM EST | |||
| 110.00 | 23.20 | 26.15 | 24.68 | 25.85 | +0.09 | +0.35% | 0.22 | 14 | 29 | 1.11 | 0.98 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 111.00 | 22.90 | 24.40 | 23.65 | 23.80 | % | 0.21 | 10 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:54 PM EST | |
| 112.00 | 20.95 | 25.05 | 23.00 | % | 0.21 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.05 | 3/18/2026 3:59:54 PM EST | |||
| 113.00 | 20.00 | 24.10 | 22.05 | % | 0.20 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.06 | 3/18/2026 3:59:54 PM EST | |||
| 114.00 | 19.10 | 23.00 | 21.05 | % | 0.18 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.08 | 3/18/2026 3:59:54 PM EST | |||
| 115.00 | 18.20 | 22.05 | 20.13 | 20.75 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.15 | 0.95 | 0.01 | -0.09 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 116.00 | 17.60 | 21.30 | 19.45 | % | 0.17 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.10 | 3/18/2026 3:59:54 PM EST | |||
| 117.00 | 16.75 | 20.15 | 18.45 | % | 0.16 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.11 | 3/18/2026 3:59:54 PM EST | |||
| 118.00 | 15.95 | 19.20 | 17.58 | 20.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 0.92 | 0.01 | -0.12 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 119.00 | 15.75 | 17.50 | 16.63 | 16.61 | +2.46 | +17.39% | 0.14 | 32 | 30 | 0.88 | 0.91 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 120.00 | 14.75 | 16.50 | 15.63 | 15.62 | -2.78 | -15.11% | 0.13 | 46 | 79 | 0.84 | 0.90 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 121.00 | 13.35 | 15.75 | 14.55 | 14.87 | % | 0.12 | 4 | 0 | 0.84 | 0.88 | 0.02 | -0.15 | 3/18/2026 | 3/18/2026 3:59:54 PM EST | |
| 122.00 | 12.50 | 14.85 | 13.68 | 14.04 | -0.86 | -5.78% | 0.11 | 4 | 2 | 0.82 | 0.87 | 0.02 | -0.16 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 123.00 | 11.50 | 13.95 | 12.73 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | 0.85 | 0.02 | -0.18 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 124.00 | 10.70 | 13.30 | 12.00 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | 0.83 | 0.02 | -0.19 | 3/9/2026 | 3/18/2026 3:59:54 PM EST |
| 125.00 | 10.80 | 11.95 | 11.38 | 11.42 | -1.48 | -11.48% | 0.09 | 2 | 53 | 0.64 | 0.81 | 0.02 | -0.20 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 126.00 | 9.95 | 11.65 | 10.80 | 10.63 | -2.37 | -18.24% | 0.09 | 2 | 5 | 0.66 | 0.78 | 0.02 | -0.21 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 127.00 | 8.60 | 10.40 | 9.50 | 12.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.57 | 0.76 | 0.03 | -0.22 | 3/10/2026 | 3/18/2026 3:59:54 PM EST |
| 128.00 | 8.35 | 9.15 | 8.75 | 10.00 | -0.17 | -1.68% | 0.07 | 25 | 9 | 0.57 | 0.73 | 0.03 | -0.24 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 129.00 | 7.45 | 8.30 | 7.88 | 8.60 | +1.65 | +23.75% | 0.06 | 10 | 5 | 0.54 | 0.70 | 0.03 | -0.25 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 130.00 | 7.10 | 7.75 | 7.43 | 7.50 | -1.40 | -15.73% | 0.06 | 67 | 390 | 0.59 | 0.67 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 131.00 | 6.60 | 7.10 | 6.85 | 6.90 | -1.90 | -21.60% | 0.05 | 15 | 76 | 0.58 | 0.64 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 132.00 | 5.95 | 6.55 | 6.25 | 7.60 | -0.80 | -9.53% | 0.05 | 20 | 116 | 0.58 | 0.60 | 0.03 | -0.27 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 133.00 | 5.35 | 5.90 | 5.63 | 5.85 | -1.01 | -14.73% | 0.04 | 26 | 77 | 0.58 | 0.57 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 134.00 | 5.00 | 5.50 | 5.25 | 5.27 | -1.03 | -16.35% | 0.04 | 15 | 36 | 0.58 | 0.54 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 135.00 | 4.55 | 5.00 | 4.78 | 4.78 | -0.91 | -16.00% | 0.04 | 259 | 649 | 0.59 | 0.51 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 136.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.90 | -17.65% | 0.03 | 684 | 189 | 0.59 | 0.47 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 137.00 | 3.60 | 4.05 | 3.83 | 3.95 | -0.80 | -16.85% | 0.03 | 2,531 | 1,312 | 0.58 | 0.44 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 138.00 | 3.20 | 3.65 | 3.43 | 3.58 | -0.82 | -18.64% | 0.02 | 169 | 210 | 0.58 | 0.41 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 139.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.55 | -14.67% | 0.02 | 479 | 741 | 0.59 | 0.38 | 0.03 | -0.27 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 140.00 | 2.67 | 2.91 | 2.79 | 2.80 | -0.70 | -20.00% | 0.02 | 1,600 | 2,647 | 0.59 | 0.35 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 141.00 | 2.35 | 2.74 | 2.55 | 2.54 | -0.58 | -18.59% | 0.02 | 78 | 81 | 0.59 | 0.33 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 142.00 | 2.11 | 2.39 | 2.25 | 2.29 | -0.46 | -16.73% | 0.02 | 233 | 1,176 | 0.59 | 0.30 | 0.03 | -0.25 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 143.00 | 1.90 | 2.11 | 2.01 | 2.00 | -0.50 | -20.00% | 0.01 | 318 | 376 | 0.59 | 0.27 | 0.03 | -0.24 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 144.00 | 1.65 | 2.00 | 1.83 | 1.75 | -0.44 | -20.10% | 0.01 | 57 | 146 | 0.61 | 0.25 | 0.03 | -0.23 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 145.00 | 1.45 | 1.75 | 1.60 | 1.50 | -0.49 | -24.63% | 0.01 | 1,702 | 1,937 | 0.60 | 0.23 | 0.02 | -0.22 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 146.00 | 1.30 | 1.63 | 1.47 | 1.40 | -0.36 | -20.46% | 0.01 | 24 | 1,716 | 0.61 | 0.21 | 0.02 | -0.21 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 147.00 | 1.18 | 1.33 | 1.26 | 1.30 | -0.30 | -18.75% | 0.01 | 328 | 422 | 0.60 | 0.19 | 0.02 | -0.20 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 148.00 | 1.03 | 1.19 | 1.11 | 1.11 | -0.29 | -20.72% | 0.01 | 171 | 203 | 0.60 | 0.17 | 0.02 | -0.19 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 149.00 | 0.99 | 1.20 | 1.10 | 1.00 | -0.70 | -41.18% | 0.01 | 26 | 229 | 0.62 | 0.16 | 0.02 | -0.18 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 150.00 | 0.81 | 0.90 | 0.86 | 0.85 | -0.27 | -24.11% | 0.01 | 7,313 | 3,148 | 0.60 | 0.14 | 0.02 | -0.17 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 152.50 | 0.58 | 0.74 | 0.66 | 0.66 | -0.27 | -29.04% | 0.00 | 26 | 1,685 | 0.63 | 0.11 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 155.00 | 0.44 | 0.57 | 0.51 | 0.50 | -0.15 | -23.08% | 0.00 | 1,522 | 1,766 | 0.64 | 0.09 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 157.50 | 0.32 | 0.49 | 0.41 | 0.43 | -0.07 | -14.00% | 0.00 | 404 | 1,702 | 0.65 | 0.07 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 160.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.09 | -23.08% | 0.00 | 1,020 | 7,217 | 0.66 | 0.06 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 162.50 | 0.18 | 0.35 | 0.27 | 0.26 | -0.13 | -33.34% | 0.00 | 13 | 327 | 0.69 | 0.05 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 165.00 | 0.17 | 0.30 | 0.24 | 0.22 | -0.06 | -21.43% | 0.00 | 9 | 471 | 0.71 | 0.04 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 167.50 | 0.04 | 0.25 | 0.15 | 0.29 | +0.02 | +7.41% | 0.00 | 142 | 76 | 0.67 | 0.03 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 170.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.10 | -38.47% | 0.00 | 127 | 1,012 | 0.75 | 0.02 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 172.50 | 0.08 | 0.43 | 0.26 | 0.11 | -0.05 | -31.25% | 0.00 | 67 | 242 | 0.83 | 0.02 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 175.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 1,060 | 168 | 0.83 | 0.01 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.12 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 180.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 65 | 476 | 0.82 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 38 | 22 | 0.93 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.21 | +0.14 | +200.00% | 0.00 | 56 | 109 | 0.92 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 0.61 | 0.31 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 104 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.03 | 0.52 | 0.07 | +0.04 | +133.34% | 0.00 | 12 | 71 | 1.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 351 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.18 | -0.26 | -59.10% | 0.00 | 3 | 61 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.24 | -92.31% | 0.00 | 30 | 87 | 1.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/18/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:54 PM EST |
| 103.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 10 | 0.75 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 104.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 3/18/2026 3:59:54 PM EST | |||
| 105.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 17 | 0.70 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.02 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 107.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.03 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 12 | 0.84 | -0.01 | 0.00 | -0.04 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 0.29 | 0.15 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 27 | 0.80 | -0.01 | 0.00 | -0.04 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 14 | 196 | 0.69 | -0.02 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 111.00 | 0.01 | 0.34 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.02 | 0.00 | -0.05 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 1.60 | 0.80 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | -0.02 | 0.00 | -0.05 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | -0.03 | 0.00 | -0.06 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 114.00 | 0.09 | 0.39 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.04 | 0.01 | -0.08 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 115.00 | 0.23 | 0.35 | 0.29 | 0.29 | +0.01 | +3.58% | 0.00 | 107 | 2,261 | 0.64 | -0.05 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 116.00 | 0.26 | 0.44 | 0.35 | 0.34 | +0.04 | +13.34% | 0.00 | 11 | 1 | 0.63 | -0.06 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 117.00 | 0.22 | 0.48 | 0.35 | 0.33 | -0.03 | -8.34% | 0.00 | 6 | 11 | 0.59 | -0.07 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 118.00 | 0.29 | 0.50 | 0.40 | 0.37 | -0.05 | -11.91% | 0.00 | 5 | 2 | 0.58 | -0.08 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 119.00 | 0.33 | 0.63 | 0.48 | 0.52 | +0.03 | +6.13% | 0.00 | 32 | 44 | 0.58 | -0.09 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 120.00 | 0.61 | 0.67 | 0.64 | 0.61 | +0.04 | +7.02% | 0.01 | 388 | 326 | 0.60 | -0.10 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 121.00 | 0.57 | 0.84 | 0.71 | 0.61 | -0.09 | -12.86% | 0.01 | 11 | 59 | 0.58 | -0.12 | 0.02 | -0.15 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 122.00 | 0.62 | 1.10 | 0.86 | 0.72 | -0.03 | -4.00% | 0.01 | 13 | 78 | 0.58 | -0.13 | 0.02 | -0.16 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 123.00 | 0.82 | 1.08 | 0.95 | 1.00 | +0.22 | +28.21% | 0.01 | 31 | 34 | 0.57 | -0.15 | 0.02 | -0.18 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 124.00 | 1.07 | 1.35 | 1.21 | 1.09 | -0.02 | -1.81% | 0.01 | 30 | 6 | 0.59 | -0.17 | 0.02 | -0.19 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 125.00 | 1.18 | 1.51 | 1.35 | 1.40 | +0.24 | +20.69% | 0.01 | 397 | 1,005 | 0.57 | -0.19 | 0.02 | -0.20 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 126.00 | 1.47 | 1.80 | 1.64 | 1.50 | +0.20 | +15.39% | 0.01 | 103 | 36 | 0.58 | -0.22 | 0.02 | -0.21 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 127.00 | 1.72 | 1.97 | 1.85 | 1.85 | +0.35 | +23.34% | 0.01 | 60 | 61 | 0.58 | -0.24 | 0.03 | -0.22 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 128.00 | 1.96 | 2.36 | 2.16 | 2.09 | +0.35 | +20.12% | 0.02 | 58 | 42 | 0.58 | -0.27 | 0.03 | -0.24 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 129.00 | 2.36 | 2.62 | 2.49 | 2.49 | +0.46 | +22.66% | 0.02 | 154 | 85 | 0.58 | -0.30 | 0.03 | -0.25 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 130.00 | 2.71 | 2.91 | 2.81 | 2.81 | +0.50 | +21.65% | 0.02 | 326 | 1,908 | 0.58 | -0.33 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 131.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.47 | +17.22% | 0.02 | 90 | 78 | 0.57 | -0.36 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 132.00 | 3.45 | 3.75 | 3.60 | 3.55 | +0.56 | +18.73% | 0.03 | 11 | 45 | 0.58 | -0.40 | 0.03 | -0.27 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 133.00 | 3.90 | 4.25 | 4.08 | 3.45 | +0.12 | +3.61% | 0.03 | 26 | 133 | 0.58 | -0.43 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 134.00 | 4.35 | 4.70 | 4.53 | 4.50 | +0.75 | +20.00% | 0.03 | 177 | 87 | 0.58 | -0.46 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 135.00 | 4.75 | 5.25 | 5.00 | 5.00 | +0.81 | +19.34% | 0.04 | 194 | 845 | 0.57 | -0.49 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 136.00 | 5.15 | 5.80 | 5.48 | 5.33 | +0.60 | +12.69% | 0.04 | 155 | 122 | 0.57 | -0.53 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 137.00 | 6.05 | 6.40 | 6.23 | 6.02 | +0.72 | +13.59% | 0.05 | 249 | 40 | 0.58 | -0.56 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 138.00 | 6.55 | 7.00 | 6.78 | 6.80 | +0.80 | +13.34% | 0.05 | 112 | 149 | 0.58 | -0.59 | 0.03 | -0.28 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 139.00 | 6.95 | 7.70 | 7.33 | 6.70 | +0.34 | +5.35% | 0.05 | 19 | 84 | 0.56 | -0.62 | 0.03 | -0.27 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 140.00 | 7.95 | 8.35 | 8.15 | 8.15 | +1.42 | +21.10% | 0.06 | 28 | 741 | 0.58 | -0.65 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 141.00 | 8.50 | 9.25 | 8.88 | 8.88 | +2.08 | +30.59% | 0.06 | 45 | 15 | 0.55 | -0.68 | 0.03 | -0.26 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 142.00 | 9.15 | 10.10 | 9.63 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.59 | -0.70 | 0.03 | -0.25 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 143.00 | 9.65 | 11.75 | 10.70 | 9.36 | -2.04 | -17.90% | 0.07 | 1 | 121 | 0.64 | -0.73 | 0.03 | -0.24 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 144.00 | 10.75 | 11.35 | 11.05 | 11.03 | +2.13 | +23.94% | 0.08 | 38 | 51 | 0.56 | -0.75 | 0.03 | -0.23 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 145.00 | 11.15 | 12.50 | 11.83 | 9.65 | -1.13 | -10.49% | 0.08 | 4 | 145 | 0.57 | -0.77 | 0.02 | -0.22 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 146.00 | 11.80 | 13.60 | 12.70 | 12.97 | -0.93 | -6.70% | 0.09 | 4 | 82 | 0.57 | -0.79 | 0.02 | -0.21 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 147.00 | 12.75 | 14.55 | 13.65 | 13.83 | +1.38 | +11.09% | 0.09 | 4 | 189 | 0.58 | -0.81 | 0.02 | -0.20 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 148.00 | 13.75 | 15.40 | 14.58 | 14.34 | +0.13 | +0.92% | 0.10 | 6 | 446 | 0.60 | -0.83 | 0.02 | -0.19 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 149.00 | 14.20 | 16.30 | 15.25 | 15.29 | +2.23 | +17.08% | 0.10 | 24 | 40 | 0.79 | -0.84 | 0.02 | -0.18 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 150.00 | 15.40 | 16.75 | 16.08 | 16.12 | +1.27 | +8.56% | 0.11 | 4 | 123 | 0.52 | -0.86 | 0.02 | -0.17 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 152.50 | 17.40 | 19.30 | 18.35 | 15.90 | -0.75 | -4.51% | 0.12 | 9 | 99 | 0.81 | -0.89 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 155.00 | 19.00 | 21.95 | 20.48 | 19.79 | +0.84 | +4.44% | 0.13 | 6 | 181 | 0.90 | -0.91 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 157.50 | 21.10 | 25.15 | 23.13 | 20.28 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.07 | -0.93 | 0.01 | -0.11 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 160.00 | 24.65 | 27.00 | 25.83 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 106 | 1.00 | -0.94 | 0.01 | -0.09 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 162.50 | 26.95 | 29.55 | 28.25 | 28.72 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.09 | -0.95 | 0.01 | -0.08 | 3/4/2026 | 3/18/2026 3:59:54 PM EST |
| 165.00 | 29.35 | 32.05 | 30.70 | 28.12 | -1.41 | -4.78% | 0.19 | 2 | 31 | 1.12 | -0.96 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 167.50 | 31.75 | 34.50 | 33.13 | 30.95 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.15 | -0.97 | 0.00 | -0.07 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 170.00 | 33.50 | 36.85 | 35.18 | 34.43 | -0.27 | -0.78% | 0.21 | 1 | 21 | 1.21 | -0.98 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 172.50 | 36.00 | 39.30 | 37.65 | 26.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.03 | 2/26/2026 | 3/18/2026 3:59:54 PM EST |
| 175.00 | 38.50 | 42.40 | 40.45 | 38.93 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.43 | -0.99 | 0.00 | -0.03 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 177.50 | 41.00 | 44.40 | 42.70 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 3/18/2026 3:59:54 PM EST | |||
| 180.00 | 43.50 | 47.35 | 45.43 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 3/18/2026 3:59:54 PM EST | |||
| 182.50 | 46.00 | 49.80 | 47.90 | 35.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/18/2026 3:59:54 PM EST |
| 185.00 | 48.45 | 51.95 | 50.20 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 3/18/2026 3:59:54 PM EST | |||
| 187.50 | 51.00 | 54.80 | 52.90 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 190.00 | 53.45 | 57.30 | 55.38 | 36.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 3:59:54 PM EST |
| 195.00 | 58.35 | 62.30 | 60.33 | 38.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 3:59:54 PM EST |
| 200.00 | 63.35 | 67.30 | 65.33 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 205.00 | 68.35 | 72.30 | 70.33 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 210.00 | 73.35 | 77.30 | 75.33 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 215.00 | 78.35 | 82.30 | 80.33 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 220.00 | 83.35 | 87.30 | 85.33 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 225.00 | 88.35 | 92.30 | 90.33 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 230.00 | 93.35 | 97.30 | 95.33 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 235.00 | 98.35 | 102.30 | 100.33 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 240.00 | 103.35 | 107.30 | 105.33 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 245.00 | 108.35 | 112.30 | 110.33 | % | 0.45 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 250.00 | 113.35 | 117.30 | 115.33 | % | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 260.00 | 123.35 | 127.30 | 125.33 | % | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 270.00 | 133.35 | 137.30 | 135.33 | % | 0.50 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 280.00 | 143.35 | 147.30 | 145.33 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST | |||
| 290.00 | 153.35 | 157.30 | 155.33 | % | 0.54 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:54 PM EST |