Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $122.69 as of 3/30/2026 11:47:49 AM 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 | 41.75 | 44.55 | 43.15 | % | 0.54 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 85.00 | 36.90 | 39.55 | 38.23 | % | 0.45 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 90.00 | 31.90 | 34.60 | 33.25 | % | 0.37 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 95.00 | 26.70 | 29.60 | 28.15 | % | 0.30 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 100.00 | 21.70 | 24.60 | 23.15 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 105.00 | 16.85 | 18.95 | 17.90 | 17.59 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.44 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 107.00 | 15.25 | 17.65 | 16.45 | % | 0.15 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 3/30/2026 9:59:04 AM EST | |||
| 108.00 | 14.30 | 16.15 | 15.23 | 15.35 | +0.45 | +3.02% | 0.14 | 5 | 5 | 1.23 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 109.00 | 13.30 | 15.05 | 14.18 | % | 0.13 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/30/2026 9:59:04 AM EST | |||
| 110.00 | 12.45 | 14.65 | 13.55 | 12.78 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.48 | 0.99 | 0.01 | -0.03 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 111.00 | 10.90 | 13.20 | 12.05 | 14.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.04 | 3/24/2026 | 3/30/2026 9:59:04 AM EST |
| 112.00 | 10.55 | 12.30 | 11.43 | 13.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.07 | 3/24/2026 | 3/30/2026 9:59:04 AM EST |
| 113.00 | 9.55 | 11.10 | 10.33 | % | 0.09 | 0 | 0 | 1.09 | 0.95 | 0.02 | -0.12 | 3/30/2026 9:59:04 AM EST | |||
| 114.00 | 8.20 | 10.10 | 9.15 | 8.90 | -0.18 | -1.99% | 0.08 | 1 | 15 | 1.08 | 0.95 | 0.02 | -0.13 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 115.00 | 7.55 | 9.55 | 8.55 | 7.92 | -0.09 | -1.13% | 0.07 | 32 | 39 | 0.48 | 0.91 | 0.03 | -0.18 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 116.00 | 7.50 | 8.55 | 8.03 | 7.01 | % | 0.07 | 1 | 0 | 0.53 | 0.88 | 0.03 | -0.21 | 3/30/2026 | 3/30/2026 9:59:04 AM EST | |
| 117.00 | 6.60 | 7.70 | 7.15 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.85 | 0.04 | -0.23 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 118.00 | 5.75 | 6.40 | 6.08 | 5.73 | +0.18 | +3.25% | 0.05 | 1 | 41 | 0.49 | 0.81 | 0.05 | -0.26 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 119.00 | 4.95 | 5.55 | 5.25 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.48 | 0.76 | 0.06 | -0.29 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 120.00 | 4.20 | 4.70 | 4.45 | 3.80 | -0.50 | -11.63% | 0.04 | 262 | 148 | 0.47 | 0.70 | 0.07 | -0.31 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 121.00 | 3.70 | 3.95 | 3.83 | 3.10 | -0.24 | -7.19% | 0.03 | 7 | 11 | 0.47 | 0.63 | 0.07 | -0.33 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 122.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.30 | +10.53% | 0.03 | 100 | 427 | 0.46 | 0.55 | 0.08 | -0.34 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 123.00 | 2.46 | 2.60 | 2.53 | 2.51 | +0.16 | +6.81% | 0.02 | 154 | 399 | 0.46 | 0.48 | 0.08 | -0.34 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 124.00 | 1.89 | 2.03 | 1.96 | 2.00 | +0.08 | +4.17% | 0.02 | 267 | 244 | 0.45 | 0.40 | 0.07 | -0.33 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 125.00 | 1.47 | 1.52 | 1.50 | 1.54 | +0.02 | +1.32% | 0.01 | 936 | 1,425 | 0.45 | 0.33 | 0.07 | -0.31 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 126.00 | 1.09 | 1.17 | 1.13 | 1.11 | +0.02 | +1.84% | 0.01 | 1,002 | 2,016 | 0.45 | 0.27 | 0.06 | -0.28 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 127.00 | 0.80 | 0.83 | 0.82 | 0.83 | -0.07 | -7.78% | 0.01 | 1,600 | 2,472 | 0.45 | 0.21 | 0.06 | -0.24 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 128.00 | 0.57 | 0.67 | 0.62 | 0.57 | -0.11 | -16.18% | 0.00 | 237 | 1,493 | 0.45 | 0.16 | 0.05 | -0.21 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 129.00 | 0.40 | 0.47 | 0.44 | 0.39 | -0.13 | -25.00% | 0.00 | 258 | 1,024 | 0.45 | 0.12 | 0.04 | -0.17 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 130.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.06 | -15.79% | 0.00 | 765 | 3,632 | 0.45 | 0.09 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 131.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.11 | -34.38% | 0.00 | 276 | 1,557 | 0.46 | 0.07 | 0.02 | -0.11 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 132.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 168 | 1,397 | 0.48 | 0.05 | 0.02 | -0.09 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 133.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 67 | 701 | 0.47 | 0.04 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 134.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 55 | 1,143 | 0.49 | 0.03 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 135.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 438 | 4,667 | 0.53 | 0.02 | 0.01 | -0.04 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 136.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 13 | 294 | 0.52 | 0.01 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 137.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 2,008 | 0.61 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 138.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 11 | 1,107 | 0.75 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 139.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 117 | 0.57 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 52 | 2,809 | 0.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 141.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 232 | 0.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 142.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 522 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 143.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 144.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 387 | 0.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 146.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 147.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 148.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 6 | 201 | 0.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 149.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 4,186 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 77 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,298 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 157.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,984 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:04 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 167.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:04 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 172.50 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.14 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:04 AM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 177.50 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:59:04 AM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:04 AM EST |
| 187.50 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:04 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 225 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 205.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:04 AM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 9:59:04 AM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 9:59:04 AM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/30/2026 9:59:04 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 240.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 245.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 280.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 85.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.22 | +0.19 | +633.34% | 0.00 | 1 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 45 | 181 | 0.80 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 107.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 108.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 26 | 0.70 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 109.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 14 | 124 | 1.01 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 110.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 3,748 | 1,350 | 0.64 | -0.01 | 0.01 | -0.03 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 111.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.11 | -57.90% | 0.00 | 108 | 5 | 0.91 | -0.02 | 0.01 | -0.04 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 112.00 | 0.10 | 0.17 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 94 | 7 | 0.62 | -0.03 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 113.00 | 0.09 | 0.24 | 0.17 | 0.14 | -0.13 | -48.15% | 0.00 | 1 | 221 | 0.52 | -0.05 | 0.02 | -0.12 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 114.00 | 0.08 | 0.33 | 0.21 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | -0.05 | 0.02 | -0.13 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 115.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.15 | -38.47% | 0.00 | 176 | 1,852 | 0.53 | -0.09 | 0.03 | -0.18 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 116.00 | 0.23 | 0.42 | 0.33 | 0.34 | -0.18 | -34.62% | 0.00 | 8 | 411 | 0.50 | -0.12 | 0.03 | -0.21 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 117.00 | 0.34 | 0.42 | 0.38 | 0.42 | -0.23 | -35.39% | 0.00 | 7 | 100 | 0.50 | -0.15 | 0.04 | -0.23 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 118.00 | 0.44 | 0.53 | 0.49 | 0.53 | -0.38 | -41.76% | 0.00 | 254 | 603 | 0.49 | -0.19 | 0.05 | -0.26 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 119.00 | 0.60 | 0.71 | 0.66 | 0.65 | -0.43 | -39.82% | 0.01 | 88 | 771 | 0.48 | -0.24 | 0.06 | -0.29 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 120.00 | 0.75 | 0.91 | 0.83 | 0.81 | -0.60 | -42.56% | 0.01 | 122 | 2,485 | 0.47 | -0.30 | 0.07 | -0.31 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 121.00 | 1.00 | 1.16 | 1.08 | 1.35 | -0.29 | -17.69% | 0.01 | 23 | 975 | 0.47 | -0.37 | 0.07 | -0.33 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 122.00 | 1.31 | 1.41 | 1.36 | 1.36 | -0.74 | -35.24% | 0.01 | 83 | 692 | 0.46 | -0.45 | 0.08 | -0.34 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 123.00 | 1.69 | 1.83 | 1.76 | 1.81 | -0.75 | -29.30% | 0.01 | 24 | 1,362 | 0.46 | -0.52 | 0.08 | -0.34 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 124.00 | 2.15 | 2.27 | 2.21 | 2.23 | -1.00 | -30.96% | 0.02 | 39 | 801 | 0.46 | -0.60 | 0.07 | -0.33 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 125.00 | 2.68 | 2.85 | 2.77 | 2.83 | -0.87 | -23.52% | 0.02 | 135 | 2,693 | 0.46 | -0.67 | 0.07 | -0.31 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 126.00 | 3.25 | 3.80 | 3.53 | 4.04 | -0.41 | -9.22% | 0.03 | 50 | 448 | 0.46 | -0.73 | 0.06 | -0.28 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 127.00 | 3.85 | 4.55 | 4.20 | 4.61 | -0.59 | -11.35% | 0.03 | 22 | 311 | 0.46 | -0.79 | 0.06 | -0.24 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 128.00 | 4.60 | 4.95 | 4.78 | 5.14 | -0.78 | -13.18% | 0.04 | 69 | 178 | 0.46 | -0.84 | 0.05 | -0.21 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 129.00 | 5.50 | 6.15 | 5.83 | 6.71 | -0.19 | -2.76% | 0.05 | 54 | 753 | 0.53 | -0.88 | 0.04 | -0.17 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 130.00 | 6.40 | 6.80 | 6.60 | 6.99 | -0.66 | -8.63% | 0.05 | 139 | 1,217 | 0.72 | -0.91 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 131.00 | 6.85 | 9.30 | 8.08 | 8.69 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.77 | -0.93 | 0.02 | -0.11 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 132.00 | 8.15 | 8.55 | 8.35 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.56 | -0.95 | 0.02 | -0.09 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 133.00 | 9.00 | 11.15 | 10.08 | 10.46 | -0.24 | -2.25% | 0.08 | 1 | 311 | 0.86 | -0.96 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 134.00 | 10.05 | 11.90 | 10.98 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.78 | -0.97 | 0.01 | -0.05 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 135.00 | 11.00 | 11.60 | 11.30 | 11.40 | -1.30 | -10.24% | 0.08 | 13 | 442 | 0.72 | -0.98 | 0.01 | -0.04 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 136.00 | 12.05 | 13.90 | 12.98 | 12.45 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.87 | -0.99 | 0.01 | -0.02 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 137.00 | 13.05 | 14.90 | 13.98 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.91 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 3/30/2026 9:59:04 AM EST |
| 138.00 | 13.95 | 16.35 | 15.15 | 15.51 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.84 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 139.00 | 15.05 | 17.40 | 16.23 | 15.53 | +6.19 | +66.28% | 0.12 | 1 | 19 | 0.88 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 140.00 | 15.70 | 18.15 | 16.93 | 17.55 | 0.00 | 0.00% | 0.12 | 4 | 242 | 1.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 141.00 | 17.20 | 18.80 | 18.00 | 16.31 | 0.00 | 0.00% | 0.13 | 0 | 245 | 1.05 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:04 AM EST |
| 142.00 | 17.95 | 19.85 | 18.90 | 19.58 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:59:04 AM EST |
| 143.00 | 18.80 | 20.90 | 19.85 | 19.69 | -0.71 | -3.48% | 0.14 | 1 | 52 | 1.16 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 144.00 | 20.05 | 21.85 | 20.95 | 17.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:04 AM EST |
| 145.00 | 21.00 | 23.00 | 22.00 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 146.00 | 22.00 | 23.80 | 22.90 | 19.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:04 AM EST |
| 147.00 | 23.00 | 25.30 | 24.15 | 24.50 | +0.90 | +3.82% | 0.16 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:04 AM EST |
| 148.00 | 24.05 | 26.35 | 25.20 | 18.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 149.00 | 25.00 | 26.80 | 25.90 | 26.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:04 AM EST |
| 150.00 | 26.00 | 28.35 | 27.18 | 25.48 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:59:04 AM EST |
| 152.50 | 28.50 | 30.65 | 29.58 | 27.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:59:04 AM EST |
| 155.00 | 31.05 | 33.35 | 32.20 | 25.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 157.50 | 33.50 | 35.85 | 34.68 | 33.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:04 AM EST |
| 160.00 | 36.05 | 38.25 | 37.15 | 30.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:04 AM EST |
| 162.50 | 38.55 | 39.55 | 39.05 | 38.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:59:04 AM EST |
| 165.00 | 40.80 | 43.35 | 42.08 | 41.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:59:04 AM EST |
| 167.50 | 43.50 | 45.30 | 44.40 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 170.00 | 45.80 | 48.35 | 47.08 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:04 AM EST |
| 172.50 | 48.50 | 50.65 | 49.58 | 21.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/30/2026 9:59:04 AM EST |
| 175.00 | 51.00 | 53.15 | 52.08 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 177.50 | 53.50 | 55.30 | 54.40 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 180.00 | 56.00 | 57.80 | 56.90 | 52.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 9:59:04 AM EST |
| 182.50 | 58.50 | 60.30 | 59.40 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 185.00 | 61.00 | 62.80 | 61.90 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 187.50 | 63.50 | 65.65 | 64.58 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 190.00 | 66.00 | 67.80 | 66.90 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 195.00 | 71.00 | 72.80 | 71.90 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 200.00 | 76.00 | 77.80 | 76.90 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 205.00 | 81.00 | 83.30 | 82.15 | % | 0.40 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 210.00 | 86.00 | 88.40 | 87.20 | % | 0.42 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 215.00 | 91.00 | 93.15 | 92.08 | % | 0.43 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 220.00 | 96.00 | 97.80 | 96.90 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 225.00 | 101.00 | 103.15 | 102.08 | % | 0.45 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 230.00 | 105.80 | 108.00 | 106.90 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 235.00 | 111.00 | 113.15 | 112.08 | % | 0.48 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 240.00 | 116.00 | 118.15 | 117.08 | % | 0.49 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 245.00 | 120.80 | 123.40 | 122.10 | % | 0.50 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 250.00 | 126.00 | 128.15 | 127.08 | % | 0.51 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 260.00 | 136.00 | 137.80 | 136.90 | % | 0.53 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 270.00 | 145.80 | 148.10 | 146.95 | % | 0.54 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 280.00 | 156.00 | 158.35 | 157.18 | % | 0.56 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST | |||
| 290.00 | 166.00 | 168.15 | 167.08 | % | 0.58 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:04 AM EST |