Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $141.20 as of 5/7/2026 7:17:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 106.30 | 108.75 | 107.53 | 90.43 | 0.00 | 0.00% | 3.07 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 100.85 | 103.75 | 102.30 | % | 2.56 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 45.00 | 96.30 | 98.75 | 97.53 | % | 2.17 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 50.00 | 91.30 | 93.75 | 92.53 | % | 1.85 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 55.00 | 86.30 | 88.75 | 87.53 | % | 1.59 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 60.00 | 81.30 | 83.75 | 82.53 | % | 1.38 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 65.00 | 76.35 | 78.75 | 77.55 | % | 1.19 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 70.00 | 71.35 | 73.80 | 72.58 | 62.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 65.95 | 68.80 | 67.38 | 57.79 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 61.35 | 63.80 | 62.58 | % | 0.78 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 85.00 | 56.10 | 58.80 | 57.45 | 51.19 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 51.05 | 53.80 | 52.43 | 40.59 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 46.40 | 48.85 | 47.63 | 28.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 41.40 | 43.85 | 42.63 | 42.00 | 0.00 | 0.00% | 0.43 | 0 | 153 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 36.45 | 38.90 | 37.68 | 34.30 | 0.00 | 0.00% | 0.36 | 0 | 62 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 31.50 | 33.90 | 32.70 | 30.80 | 0.00 | 0.00% | 0.30 | 0 | 415 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 112.00 | 29.50 | 31.95 | 30.73 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 113.00 | 28.50 | 30.95 | 29.73 | % | 0.26 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 114.00 | 27.50 | 29.95 | 28.73 | % | 0.25 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 115.00 | 26.55 | 28.95 | 27.75 | 26.38 | 0.00 | 0.00% | 0.24 | 0 | 251 | 1.07 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 116.00 | 25.55 | 28.00 | 26.78 | % | 0.23 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 117.00 | 24.55 | 27.00 | 25.78 | % | 0.22 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 118.00 | 23.50 | 26.00 | 24.75 | % | 0.21 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 119.00 | 22.55 | 25.05 | 23.80 | % | 0.20 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 120.00 | 21.25 | 23.05 | 22.15 | 22.00 | +0.35 | +1.62% | 0.18 | 3 | 2,077 | 0.93 | 0.97 | 0.01 | -0.08 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 121.00 | 20.70 | 23.10 | 21.90 | % | 0.18 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.09 | 5/6/2026 3:59:59 PM EST | |||
| 122.00 | 19.35 | 22.15 | 20.75 | 19.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.95 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 123.00 | 18.70 | 21.20 | 19.95 | % | 0.16 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.11 | 5/6/2026 3:59:59 PM EST | |||
| 124.00 | 17.85 | 20.25 | 19.05 | % | 0.15 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.12 | 5/6/2026 3:59:59 PM EST | |||
| 125.00 | 16.95 | 19.35 | 18.15 | 17.29 | 0.00 | 0.00% | 0.15 | 0 | 4,618 | 0.72 | 0.92 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 126.00 | 15.95 | 18.45 | 17.20 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.91 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 127.00 | 15.15 | 17.55 | 16.35 | 15.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.89 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 128.00 | 14.35 | 16.20 | 15.28 | % | 0.12 | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.18 | 5/6/2026 3:59:59 PM EST | |||
| 129.00 | 13.45 | 15.85 | 14.65 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.57 | 0.86 | 0.02 | -0.20 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 12.60 | 13.05 | 12.83 | 12.60 | -0.57 | -4.33% | 0.10 | 31 | 5,220 | 0.57 | 0.83 | 0.02 | -0.21 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 131.00 | 11.80 | 14.25 | 13.03 | 12.04 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.62 | 0.81 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 132.00 | 11.05 | 11.55 | 11.30 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 392 | 0.63 | 0.79 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 133.00 | 10.35 | 10.60 | 10.48 | 10.59 | 0.00 | 0.00% | 0.08 | 0 | 960 | 0.59 | 0.76 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 134.00 | 9.70 | 10.05 | 9.88 | 11.65 | +2.16 | +22.77% | 0.07 | 1 | 1,660 | 0.63 | 0.74 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 9.00 | 9.30 | 9.15 | 9.65 | +0.15 | +1.58% | 0.07 | 25 | 20,276 | 0.59 | 0.71 | 0.03 | -0.28 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 136.00 | 8.35 | 8.85 | 8.60 | 9.50 | +0.99 | +11.64% | 0.06 | 15 | 706 | 0.61 | 0.68 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 137.00 | 7.75 | 8.45 | 8.10 | 7.91 | -0.24 | -2.95% | 0.06 | 11 | 959 | 0.61 | 0.66 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 138.00 | 7.20 | 7.85 | 7.53 | 7.51 | 0.00 | 0.00% | 0.05 | 10 | 1,094 | 0.63 | 0.63 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 139.00 | 6.65 | 7.30 | 6.98 | 7.74 | +0.71 | +10.10% | 0.05 | 1 | 674 | 0.62 | 0.60 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 6.15 | 6.40 | 6.28 | 6.25 | -0.21 | -3.26% | 0.04 | 2,842 | 17,259 | 0.62 | 0.57 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 141.00 | 5.65 | 6.15 | 5.90 | 6.30 | +0.31 | +5.18% | 0.04 | 8 | 542 | 0.64 | 0.54 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 142.00 | 5.20 | 5.70 | 5.45 | 5.35 | -0.15 | -2.73% | 0.04 | 12 | 859 | 0.65 | 0.52 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 143.00 | 4.80 | 5.10 | 4.95 | 4.88 | -0.27 | -5.25% | 0.03 | 32 | 4,236 | 0.65 | 0.49 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 144.00 | 4.40 | 4.95 | 4.68 | 4.66 | -0.09 | -1.90% | 0.03 | 17 | 847 | 0.64 | 0.46 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 4.00 | 4.30 | 4.15 | 4.11 | -0.34 | -7.64% | 0.03 | 127 | 28,527 | 0.65 | 0.44 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 146.00 | 3.70 | 3.95 | 3.83 | 3.82 | -0.20 | -4.98% | 0.03 | 19 | 589 | 0.66 | 0.41 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 147.00 | 3.40 | 3.85 | 3.63 | 3.87 | +0.07 | +1.85% | 0.02 | 13 | 156 | 0.67 | 0.39 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 148.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.05 | -1.54% | 0.02 | 15 | 1,360 | 0.66 | 0.36 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 149.00 | 2.84 | 3.15 | 3.00 | 3.57 | +0.42 | +13.34% | 0.02 | 3 | 266 | 0.66 | 0.34 | 0.02 | -0.32 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 150.00 | 2.60 | 2.88 | 2.74 | 2.68 | -0.22 | -7.59% | 0.02 | 168 | 16,652 | 0.67 | 0.32 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 152.50 | 2.02 | 2.44 | 2.23 | 2.59 | +0.27 | +11.64% | 0.01 | 21 | 922 | 0.68 | 0.27 | 0.02 | -0.29 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 1.58 | 1.81 | 1.70 | 1.70 | -0.20 | -10.53% | 0.01 | 250 | 8,703 | 0.68 | 0.22 | 0.02 | -0.26 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 157.50 | 1.24 | 1.42 | 1.33 | 1.30 | -0.20 | -13.34% | 0.01 | 4 | 190 | 0.69 | 0.18 | 0.02 | -0.23 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 160.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.08 | -7.08% | 0.01 | 290 | 16,127 | 0.71 | 0.15 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 162.50 | 0.77 | 1.03 | 0.90 | 1.05 | +0.14 | +15.39% | 0.01 | 1 | 175 | 0.72 | 0.12 | 0.01 | -0.18 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 0.58 | 0.89 | 0.74 | 0.80 | +0.08 | +11.12% | 0.00 | 4 | 12,716 | 0.72 | 0.10 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 167.50 | 0.46 | 0.74 | 0.60 | 0.72 | +0.18 | +33.34% | 0.00 | 5 | 179 | 0.71 | 0.08 | 0.01 | -0.13 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 170.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.03 | -6.67% | 0.00 | 235 | 5,497 | 0.70 | 0.06 | 0.01 | -0.10 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 0.20 | 0.28 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 41 | 2,354 | 0.72 | 0.03 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 0.03 | 0.16 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 220 | 3,603 | 0.75 | 0.02 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 0.07 | 0.11 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 2,186 | 0.72 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 0.07 | 0.29 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,791 | 0.79 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.82 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,653 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,724 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,767 | 1.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 650 | 2.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 63 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,769 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 0.06 | 0.22 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,068 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 1,394 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 91 | 3,478 | 0.81 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 113.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 115.00 | 0.05 | 0.24 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 6,564 | 0.69 | -0.01 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 117.00 | 0.02 | 0.31 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | -0.02 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 119.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 0.25 | 0.31 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 11,938 | 0.67 | -0.03 | 0.01 | -0.08 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 121.00 | 0.09 | 0.36 | 0.23 | 0.30 | % | 0.00 | 3 | 0 | 0.62 | -0.04 | 0.01 | -0.09 | 5/7/2026 | 5/6/2026 3:59:59 PM EST | |
| 122.00 | 0.00 | 0.44 | 0.22 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | -0.04 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 123.00 | 0.18 | 0.49 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.05 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 124.00 | 0.23 | 0.50 | 0.37 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.58 | -0.07 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 0.47 | 0.58 | 0.53 | 0.52 | -0.08 | -13.34% | 0.00 | 224 | 7,071 | 0.62 | -0.08 | 0.01 | -0.14 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 126.00 | 0.41 | 0.66 | 0.54 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.60 | -0.09 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 127.00 | 0.51 | 0.77 | 0.64 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.61 | -0.11 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 128.00 | 0.76 | 0.93 | 0.85 | 0.72 | -0.19 | -20.88% | 0.01 | 5 | 53 | 0.60 | -0.13 | 0.02 | -0.18 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 129.00 | 0.90 | 1.09 | 1.00 | 0.94 | -0.15 | -13.77% | 0.01 | 3 | 326 | 0.60 | -0.14 | 0.02 | -0.20 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 1.08 | 1.20 | 1.14 | 1.10 | -0.14 | -11.29% | 0.01 | 53 | 9,156 | 0.61 | -0.17 | 0.02 | -0.21 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 131.00 | 1.16 | 1.41 | 1.29 | 1.27 | -0.20 | -13.61% | 0.01 | 2 | 408 | 0.60 | -0.19 | 0.02 | -0.23 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 132.00 | 1.46 | 1.72 | 1.59 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 2,614 | 0.62 | -0.21 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 133.00 | 1.66 | 1.93 | 1.80 | 1.79 | -0.26 | -12.69% | 0.01 | 5 | 1,362 | 0.62 | -0.24 | 0.02 | -0.26 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 134.00 | 1.95 | 2.24 | 2.10 | 2.09 | -0.26 | -11.07% | 0.02 | 34 | 847 | 0.62 | -0.26 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 2.26 | 2.45 | 2.36 | 2.40 | -0.22 | -8.40% | 0.02 | 52 | 8,554 | 0.60 | -0.29 | 0.03 | -0.28 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 136.00 | 2.58 | 2.84 | 2.71 | 2.72 | -0.38 | -12.26% | 0.02 | 4 | 4,197 | 0.62 | -0.32 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 137.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.25 | -7.36% | 0.02 | 14 | 69 | 0.63 | -0.34 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 138.00 | 3.35 | 3.65 | 3.50 | 4.03 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.63 | -0.37 | 0.03 | -0.32 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 139.00 | 3.75 | 4.15 | 3.95 | 3.95 | -0.40 | -9.20% | 0.03 | 12 | 308 | 0.65 | -0.40 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 4.30 | 4.55 | 4.43 | 4.15 | -0.63 | -13.18% | 0.03 | 5 | 5,871 | 0.65 | -0.43 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 141.00 | 4.75 | 5.15 | 4.95 | 4.96 | -0.39 | -7.29% | 0.04 | 1 | 64 | 0.66 | -0.46 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 142.00 | 5.30 | 5.70 | 5.50 | 5.24 | -0.71 | -11.94% | 0.04 | 3 | 163 | 0.66 | -0.48 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 143.00 | 5.85 | 6.25 | 6.05 | 5.80 | -0.80 | -12.13% | 0.04 | 5 | 42 | 0.66 | -0.51 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 144.00 | 6.40 | 6.90 | 6.65 | 6.48 | -0.62 | -8.74% | 0.05 | 11 | 340 | 0.66 | -0.54 | 0.03 | -0.34 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 6.80 | 7.55 | 7.18 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 2,829 | 0.67 | -0.56 | 0.03 | -0.33 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 146.00 | 7.45 | 8.30 | 7.88 | 13.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.67 | -0.59 | 0.03 | -0.33 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 147.00 | 8.15 | 8.95 | 8.55 | 9.04 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.68 | -0.61 | 0.03 | -0.33 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 148.00 | 8.90 | 9.60 | 9.25 | 14.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.68 | -0.64 | 0.03 | -0.32 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 149.00 | 9.60 | 10.50 | 10.05 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | -0.66 | 0.02 | -0.32 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 150.00 | 10.35 | 11.10 | 10.73 | 9.91 | -1.81 | -15.45% | 0.07 | 6 | 2,309 | 0.69 | -0.68 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 152.50 | 11.15 | 13.40 | 12.28 | 13.13 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.68 | -0.73 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 13.60 | 15.20 | 14.40 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 3,821 | 0.70 | -0.78 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 157.50 | 15.05 | 17.40 | 16.23 | % | 0.10 | 0 | 0 | 0.79 | -0.82 | 0.02 | -0.23 | 5/6/2026 3:59:59 PM EST | |||
| 160.00 | 18.20 | 19.65 | 18.93 | 20.09 | 0.00 | 0.00% | 0.12 | 0 | 4,617 | 0.72 | -0.85 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 162.50 | 19.50 | 21.90 | 20.70 | % | 0.13 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.18 | 5/6/2026 3:59:59 PM EST | |||
| 165.00 | 22.90 | 24.20 | 23.55 | 30.72 | 0.00 | 0.00% | 0.14 | 0 | 636 | 0.83 | -0.90 | 0.01 | -0.15 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 167.50 | 24.20 | 26.60 | 25.40 | % | 0.15 | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.13 | 5/6/2026 3:59:59 PM EST | |||
| 170.00 | 26.55 | 29.00 | 27.78 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 176 | 0.92 | -0.94 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 31.40 | 34.10 | 32.75 | 44.94 | 0.00 | 0.00% | 0.19 | 0 | 96 | 1.07 | -0.97 | 0.00 | -0.07 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 36.35 | 38.80 | 37.58 | 57.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 4/1/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 41.30 | 43.75 | 42.53 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 46.30 | 48.75 | 47.53 | 59.10 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.31 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 51.30 | 54.00 | 52.65 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 200.00 | 56.30 | 58.80 | 57.55 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 210.00 | 66.30 | 69.15 | 67.73 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 220.00 | 76.30 | 78.75 | 77.53 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 230.00 | 86.30 | 88.75 | 87.53 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 96.35 | 98.75 | 97.55 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 250.00 | 106.30 | 109.00 | 107.65 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 116.30 | 118.80 | 117.55 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 270.00 | 126.30 | 128.75 | 127.53 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 280.00 | 136.30 | 138.80 | 137.55 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 290.00 | 146.35 | 148.75 | 147.55 | % | 0.51 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 300.00 | 156.30 | 158.75 | 157.53 | % | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 310.00 | 166.30 | 169.25 | 167.78 | % | 0.54 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 320.00 | 176.35 | 178.75 | 177.55 | % | 0.55 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 330.00 | 186.35 | 188.75 | 187.55 | % | 0.57 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 340.00 | 196.35 | 198.75 | 197.55 | % | 0.58 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 350.00 | 206.30 | 208.75 | 207.53 | % | 0.59 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 360.00 | 216.30 | 218.75 | 217.53 | % | 0.60 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST |