Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $131.47 as of 5/22/2026 12:20:13 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 | 48.75 | 51.30 | 50.03 | % | 0.63 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 85.00 | 43.85 | 46.40 | 45.13 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 90.00 | 38.85 | 41.30 | 40.08 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 95.00 | 34.05 | 36.45 | 35.25 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 100.00 | 28.80 | 31.45 | 30.13 | 31.10 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 24.05 | 26.35 | 25.20 | 27.65 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 19.00 | 21.40 | 20.20 | 21.29 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 111.00 | 18.05 | 20.55 | 19.30 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 112.00 | 17.20 | 19.55 | 18.38 | % | 0.16 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 113.00 | 16.10 | 18.45 | 17.28 | % | 0.15 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 114.00 | 15.20 | 17.60 | 16.40 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.97 | 0.01 | -0.03 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 14.10 | 16.55 | 15.33 | 20.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.03 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 116.00 | 13.30 | 15.50 | 14.40 | 20.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.95 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 117.00 | 12.35 | 14.55 | 13.45 | 16.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.05 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 118.00 | 11.55 | 13.60 | 12.58 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.58 | 0.92 | 0.02 | -0.06 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 119.00 | 10.40 | 12.45 | 11.43 | 17.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.06 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 120.00 | 9.75 | 11.65 | 10.70 | 10.24 | +0.14 | +1.39% | 0.09 | 6 | 55 | 0.53 | 0.88 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 121.00 | 8.70 | 10.60 | 9.65 | 15.37 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.85 | 0.02 | -0.08 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 122.00 | 7.95 | 9.80 | 8.88 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.82 | 0.03 | -0.09 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 123.00 | 7.20 | 9.25 | 8.23 | 13.68 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | 0.79 | 0.03 | -0.10 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 124.00 | 6.40 | 8.50 | 7.45 | 7.25 | -1.56 | -17.71% | 0.06 | 2 | 9 | 0.34 | 0.76 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 6.60 | 7.30 | 6.95 | 6.60 | -1.45 | -18.02% | 0.06 | 4 | 32 | 0.38 | 0.72 | 0.04 | -0.12 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 126.00 | 5.70 | 6.55 | 6.13 | 11.29 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | 0.68 | 0.04 | -0.13 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 127.00 | 5.20 | 5.90 | 5.55 | 5.55 | -3.31 | -37.36% | 0.04 | 4 | 9 | 0.37 | 0.65 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 128.00 | 4.85 | 5.30 | 5.08 | 4.74 | -3.52 | -42.62% | 0.04 | 25 | 20 | 0.39 | 0.60 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 129.00 | 4.40 | 4.65 | 4.53 | 4.40 | -1.00 | -18.52% | 0.04 | 34 | 140 | 0.39 | 0.56 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 130.00 | 3.90 | 4.15 | 4.03 | 4.00 | -1.08 | -21.26% | 0.03 | 126 | 115 | 0.39 | 0.52 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 131.00 | 3.45 | 3.60 | 3.53 | 3.45 | -0.85 | -19.77% | 0.03 | 13 | 74 | 0.39 | 0.48 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 132.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.80 | -20.52% | 0.02 | 31 | 58 | 0.39 | 0.44 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 133.00 | 2.63 | 2.90 | 2.77 | 2.92 | -0.26 | -8.18% | 0.02 | 248 | 121 | 0.39 | 0.40 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 134.00 | 2.34 | 2.58 | 2.46 | 2.40 | -0.65 | -21.32% | 0.02 | 82 | 193 | 0.40 | 0.37 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 135.00 | 2.04 | 2.15 | 2.10 | 2.10 | -0.59 | -21.94% | 0.02 | 170 | 1,295 | 0.39 | 0.33 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 136.00 | 1.63 | 1.93 | 1.78 | 1.77 | -0.42 | -19.18% | 0.01 | 25 | 223 | 0.39 | 0.30 | 0.03 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 137.00 | 1.54 | 1.68 | 1.61 | 1.56 | -0.29 | -15.68% | 0.01 | 17 | 168 | 0.40 | 0.27 | 0.03 | -0.12 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 138.00 | 1.32 | 1.46 | 1.39 | 1.40 | -0.29 | -17.16% | 0.01 | 260 | 113 | 0.40 | 0.24 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 139.00 | 1.16 | 1.29 | 1.23 | 1.20 | -0.28 | -18.92% | 0.01 | 23 | 146 | 0.41 | 0.21 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 140.00 | 1.00 | 1.12 | 1.06 | 1.06 | -0.28 | -20.90% | 0.01 | 304 | 720 | 0.41 | 0.19 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 141.00 | 0.70 | 0.99 | 0.85 | 0.92 | -0.26 | -22.04% | 0.01 | 23 | 184 | 0.40 | 0.17 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 142.00 | 0.68 | 0.86 | 0.77 | 0.74 | -0.33 | -30.85% | 0.01 | 17 | 130 | 0.41 | 0.15 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 143.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.32 | -31.38% | 0.00 | 236 | 156 | 0.40 | 0.13 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 144.00 | 0.60 | 0.68 | 0.64 | 0.63 | -0.17 | -21.25% | 0.00 | 6 | 51 | 0.43 | 0.12 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 145.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.23 | -29.12% | 0.00 | 6,495 | 1,484 | 0.43 | 0.10 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 146.00 | 0.46 | 0.68 | 0.57 | 0.57 | -0.08 | -12.31% | 0.00 | 3 | 101 | 0.45 | 0.09 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 147.00 | 0.37 | 0.54 | 0.46 | 0.50 | -0.02 | -3.85% | 0.00 | 2 | 65 | 0.45 | 0.08 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 148.00 | 0.19 | 0.64 | 0.42 | 0.42 | -0.04 | -8.70% | 0.00 | 49 | 586 | 0.45 | 0.07 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 149.00 | 0.22 | 0.53 | 0.38 | 0.39 | -0.05 | -11.37% | 0.00 | 16 | 38 | 0.46 | 0.06 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 150.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.08 | -20.00% | 0.00 | 434 | 1,137 | 0.47 | 0.05 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 152.50 | 0.11 | 0.45 | 0.28 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 138 | 0.48 | 0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.43 | 0.22 | 0.23 | +0.01 | +4.55% | 0.00 | 16 | 355 | 0.58 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 157.50 | 0.15 | 0.59 | 0.37 | 0.21 | +0.03 | +16.67% | 0.00 | 25 | 59 | 0.59 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 160.00 | 0.03 | 0.37 | 0.20 | 0.15 | +0.06 | +66.67% | 0.00 | 43 | 616 | 0.54 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 165.00 | 0.08 | 0.44 | 0.26 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 396 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 170.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 109 | 147 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.07 | -63.64% | 0.00 | 117 | 242 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 180.00 | 0.03 | 0.10 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 156 | 584 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 72 | 110 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 273 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 16 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 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 | 1.46 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.71 | 0.86 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.61 | 0.31 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.35 | -77.78% | 0.00 | 8 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.18 | -0.01 | -5.27% | 0.00 | 4 | 284 | 0.61 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 112.00 | 0.00 | 0.40 | 0.20 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 7 | 0.52 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 49 | 0.43 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.03 | 0.01 | -0.03 | 5/1/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 0.02 | 0.24 | 0.13 | 0.22 | -0.04 | -15.39% | 0.00 | 52 | 218 | 0.34 | -0.04 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 116.00 | 0.01 | 0.44 | 0.23 | 0.20 | -0.28 | -58.34% | 0.00 | 37 | 49 | 0.34 | -0.05 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 117.00 | 0.14 | 0.36 | 0.25 | 0.26 | -0.05 | -16.13% | 0.00 | 3 | 45 | 0.36 | -0.06 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 118.00 | 0.32 | 0.63 | 0.48 | 0.39 | +0.14 | +56.00% | 0.00 | 3 | 120 | 0.39 | -0.08 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 119.00 | 0.43 | 0.62 | 0.53 | 0.50 | -0.03 | -5.66% | 0.00 | 12 | 13 | 0.38 | -0.10 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 120.00 | 0.48 | 0.66 | 0.57 | 0.61 | +0.02 | +3.39% | 0.00 | 69 | 152 | 0.36 | -0.12 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 121.00 | 0.56 | 0.90 | 0.73 | 0.75 | -0.05 | -6.25% | 0.01 | 17 | 30 | 0.37 | -0.15 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 122.00 | 0.88 | 0.98 | 0.93 | 0.97 | +0.17 | +21.25% | 0.01 | 19 | 92 | 0.37 | -0.18 | 0.03 | -0.09 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 123.00 | 1.10 | 1.18 | 1.14 | 1.25 | +0.17 | +15.75% | 0.01 | 20 | 220 | 0.37 | -0.21 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 124.00 | 1.07 | 1.63 | 1.35 | 1.54 | +0.31 | +25.21% | 0.01 | 42 | 166 | 0.37 | -0.24 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 1.67 | 1.77 | 1.72 | 1.75 | +0.23 | +15.14% | 0.01 | 938 | 704 | 0.38 | -0.28 | 0.04 | -0.12 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 126.00 | 1.96 | 2.12 | 2.04 | 2.20 | +0.32 | +17.03% | 0.02 | 248 | 149 | 0.38 | -0.32 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 127.00 | 2.27 | 2.60 | 2.44 | 2.59 | -0.64 | -19.82% | 0.02 | 298 | 125 | 0.38 | -0.35 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 128.00 | 2.75 | 2.97 | 2.86 | 2.84 | +0.54 | +23.48% | 0.02 | 195 | 56 | 0.38 | -0.40 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 129.00 | 3.20 | 3.40 | 3.30 | 3.33 | +0.58 | +21.10% | 0.03 | 59 | 118 | 0.38 | -0.44 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 130.00 | 3.65 | 3.90 | 3.78 | 3.94 | +0.44 | +12.58% | 0.03 | 312 | 630 | 0.38 | -0.48 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 131.00 | 4.20 | 4.45 | 4.33 | 4.41 | +0.51 | +13.08% | 0.03 | 4 | 129 | 0.38 | -0.52 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 132.00 | 4.75 | 5.25 | 5.00 | 4.90 | +0.55 | +12.65% | 0.04 | 9 | 53 | 0.39 | -0.56 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 133.00 | 5.45 | 5.70 | 5.58 | 5.40 | -0.56 | -9.40% | 0.04 | 17 | 80 | 0.38 | -0.60 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 134.00 | 5.95 | 6.50 | 6.23 | 6.49 | +0.66 | +11.33% | 0.05 | 11 | 51 | 0.39 | -0.63 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 135.00 | 6.70 | 7.20 | 6.95 | 7.08 | -0.14 | -1.94% | 0.05 | 210 | 965 | 0.39 | -0.67 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 136.00 | 7.35 | 8.40 | 7.88 | 7.73 | -0.27 | -3.38% | 0.06 | 8 | 101 | 0.42 | -0.70 | 0.03 | -0.13 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 137.00 | 7.95 | 8.75 | 8.35 | 8.50 | +2.98 | +53.99% | 0.06 | 19 | 31 | 0.38 | -0.73 | 0.03 | -0.12 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 138.00 | 8.50 | 10.30 | 9.40 | 9.00 | +0.77 | +9.36% | 0.07 | 33 | 77 | 0.41 | -0.76 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 139.00 | 9.30 | 11.25 | 10.28 | 9.60 | +0.29 | +3.12% | 0.07 | 1 | 5 | 0.42 | -0.79 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 140.00 | 10.30 | 12.15 | 11.23 | 10.85 | +1.05 | +10.72% | 0.08 | 16 | 145 | 0.44 | -0.81 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 141.00 | 11.10 | 13.00 | 12.05 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.42 | -0.83 | 0.02 | -0.09 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 142.00 | 12.10 | 13.70 | 12.90 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.44 | -0.85 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 143.00 | 12.75 | 14.90 | 13.83 | 13.25 | +1.81 | +15.83% | 0.10 | 2 | 50 | 0.61 | -0.87 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 144.00 | 13.80 | 15.55 | 14.68 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.59 | -0.88 | 0.02 | -0.07 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 145.00 | 14.90 | 16.65 | 15.78 | 14.95 | -2.13 | -12.48% | 0.11 | 3 | 12 | 0.62 | -0.90 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 146.00 | 15.45 | 17.45 | 16.45 | % | 0.11 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.06 | 5/22/2026 4:00:01 PM EST | |||
| 147.00 | 16.25 | 18.45 | 17.35 | 18.60 | +5.18 | +38.60% | 0.12 | 1 | 4 | 0.64 | -0.92 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 148.00 | 17.20 | 19.40 | 18.30 | 15.67 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.65 | -0.93 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 149.00 | 18.20 | 20.40 | 19.30 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.68 | -0.94 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 150.00 | 19.15 | 21.40 | 20.28 | 20.27 | +0.49 | +2.48% | 0.14 | 1 | 45 | 0.70 | -0.95 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 152.50 | 21.55 | 23.75 | 22.65 | 23.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.72 | -0.97 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 155.00 | 23.80 | 26.15 | 24.98 | 25.05 | +3.45 | +15.98% | 0.16 | 3 | 51 | 0.76 | -0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 157.50 | 26.50 | 28.70 | 27.60 | 16.23 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.81 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 160.00 | 28.95 | 31.50 | 30.23 | 26.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.91 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 162.50 | 31.45 | 33.70 | 32.58 | 23.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:01 PM EST |
| 165.00 | 33.95 | 36.15 | 35.05 | 29.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 167.50 | 36.40 | 38.90 | 37.65 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 170.00 | 38.70 | 41.60 | 40.15 | 40.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 175.00 | 43.90 | 46.45 | 45.18 | 37.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 180.00 | 48.90 | 51.45 | 50.18 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 185.00 | 53.90 | 56.30 | 55.10 | 45.21 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 190.00 | 58.90 | 61.45 | 60.18 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 195.00 | 63.90 | 66.45 | 65.18 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 200.00 | 68.90 | 71.15 | 70.03 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 205.00 | 73.90 | 76.30 | 75.10 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 210.00 | 78.90 | 81.30 | 80.10 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 215.00 | 83.90 | 86.30 | 85.10 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 220.00 | 88.70 | 91.30 | 90.00 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 225.00 | 93.90 | 96.30 | 95.10 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 230.00 | 98.35 | 101.30 | 99.83 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 235.00 | 103.90 | 106.30 | 105.10 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 240.00 | 108.90 | 111.30 | 110.10 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 245.00 | 113.90 | 116.30 | 115.10 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |