Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $126.16 as of 5/29/2026 3:50:20 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 | 42.65 | 45.65 | 44.15 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 85.00 | 38.05 | 40.70 | 39.38 | 43.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 90.00 | 33.05 | 35.75 | 34.40 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 28.30 | 30.70 | 29.50 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 23.30 | 25.75 | 24.53 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 105.00 | 18.35 | 20.55 | 19.45 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 108.00 | 15.40 | 17.60 | 16.50 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 109.00 | 14.40 | 16.80 | 15.60 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 13.45 | 15.80 | 14.63 | 26.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/29/2026 3:59:54 PM EST |
| 111.00 | 12.50 | 14.85 | 13.68 | % | 0.12 | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 112.00 | 11.60 | 13.70 | 12.65 | % | 0.11 | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 113.00 | 10.90 | 12.70 | 11.80 | 11.58 | % | 0.10 | 5 | 0 | 0.61 | 0.94 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 114.00 | 9.70 | 11.85 | 10.78 | 10.65 | % | 0.09 | 4 | 0 | 0.56 | 0.91 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 115.00 | 9.20 | 10.75 | 9.98 | 8.65 | -2.55 | -22.77% | 0.09 | 97 | 19 | 0.54 | 0.87 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 116.00 | 8.15 | 10.15 | 9.15 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.41 | 0.84 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 117.00 | 7.35 | 9.25 | 8.30 | 9.27 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.41 | 0.80 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 118.00 | 6.35 | 8.45 | 7.40 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | 0.76 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 119.00 | 6.05 | 7.70 | 6.88 | 7.96 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.41 | 0.72 | 0.04 | -0.09 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 120.00 | 5.00 | 6.60 | 5.80 | 6.00 | -1.85 | -23.57% | 0.05 | 67 | 31 | 0.37 | 0.68 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 121.00 | 4.80 | 6.20 | 5.50 | 5.50 | -10.00 | -64.52% | 0.05 | 6 | 6 | 0.41 | 0.64 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 122.00 | 4.20 | 5.55 | 4.88 | 15.43 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | 0.60 | 0.04 | -0.11 | 5/4/2026 | 5/29/2026 3:59:54 PM EST |
| 123.00 | 3.45 | 4.70 | 4.08 | 4.05 | -2.80 | -40.88% | 0.03 | 23 | 1 | 0.38 | 0.55 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 124.00 | 3.50 | 4.10 | 3.80 | 3.50 | -1.50 | -30.00% | 0.03 | 29 | 23 | 0.40 | 0.51 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 125.00 | 3.15 | 3.45 | 3.30 | 3.30 | -1.27 | -27.79% | 0.03 | 90 | 80 | 0.40 | 0.47 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 126.00 | 2.54 | 3.20 | 2.87 | 2.74 | -0.97 | -26.15% | 0.02 | 27 | 18 | 0.40 | 0.43 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 127.00 | 2.32 | 2.66 | 2.49 | 2.72 | -0.83 | -23.38% | 0.02 | 198 | 60 | 0.39 | 0.39 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 128.00 | 2.02 | 2.30 | 2.16 | 2.17 | -0.83 | -27.67% | 0.02 | 61 | 74 | 0.40 | 0.35 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 129.00 | 1.76 | 2.01 | 1.89 | 1.80 | -0.90 | -33.34% | 0.01 | 171 | 127 | 0.40 | 0.32 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 130.00 | 1.50 | 1.75 | 1.63 | 1.65 | -0.90 | -35.30% | 0.01 | 230 | 396 | 0.40 | 0.29 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 131.00 | 1.20 | 1.54 | 1.37 | 1.39 | -0.87 | -38.50% | 0.01 | 123 | 93 | 0.40 | 0.26 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 132.00 | 1.10 | 1.33 | 1.22 | 1.24 | -0.58 | -31.87% | 0.01 | 218 | 369 | 0.41 | 0.23 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 133.00 | 0.97 | 1.15 | 1.06 | 1.10 | -0.55 | -33.34% | 0.01 | 120 | 299 | 0.41 | 0.20 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 134.00 | 0.84 | 1.01 | 0.93 | 0.92 | -0.53 | -36.56% | 0.01 | 124 | 183 | 0.42 | 0.18 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 135.00 | 0.76 | 0.90 | 0.83 | 0.83 | -0.55 | -39.86% | 0.01 | 474 | 482 | 0.42 | 0.16 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 136.00 | 0.63 | 0.79 | 0.71 | 0.73 | -0.47 | -39.17% | 0.01 | 21 | 257 | 0.43 | 0.14 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 137.00 | 0.46 | 0.70 | 0.58 | 0.69 | -0.36 | -34.29% | 0.00 | 6 | 83 | 0.42 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 138.00 | 0.46 | 0.76 | 0.61 | 0.57 | -0.20 | -25.98% | 0.00 | 227 | 138 | 0.45 | 0.10 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 139.00 | 0.25 | 0.72 | 0.49 | 0.58 | -0.53 | -47.75% | 0.00 | 6 | 129 | 0.44 | 0.09 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 140.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.27 | -38.58% | 0.00 | 481 | 625 | 0.46 | 0.08 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 141.00 | 0.19 | 0.45 | 0.32 | 0.40 | -0.17 | -29.83% | 0.00 | 6 | 152 | 0.43 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 142.00 | 0.16 | 0.54 | 0.35 | 0.40 | -0.14 | -25.93% | 0.00 | 116 | 348 | 0.46 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 143.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.15 | -32.61% | 0.00 | 1 | 206 | 0.47 | 0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 144.00 | 0.16 | 0.39 | 0.28 | 0.25 | -0.14 | -35.90% | 0.00 | 12 | 65 | 0.47 | 0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 145.00 | 0.24 | 0.35 | 0.30 | 0.26 | -0.12 | -31.58% | 0.00 | 3,141 | 238 | 0.50 | 0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 146.00 | 0.01 | 0.36 | 0.19 | 0.30 | -0.22 | -42.31% | 0.00 | 2 | 293 | 0.43 | 0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 147.00 | 0.12 | 0.55 | 0.34 | 0.23 | -0.29 | -55.77% | 0.00 | 31 | 93 | 0.53 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 148.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.62 | 0.02 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 149.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 14 | 513 | 0.47 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 155.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 301 | 0.55 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 0.32 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 306 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 160.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 13 | 313 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 0.88 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 1.09 | 0.55 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 228 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.18 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 93 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 108.00 | 0.02 | 0.82 | 0.42 | 0.78 | % | 0.00 | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 109.00 | 0.00 | 0.34 | 0.17 | 0.35 | % | 0.00 | 3 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 110.00 | 0.09 | 0.28 | 0.19 | 0.22 | -0.08 | -26.67% | 0.00 | 69 | 194 | 0.37 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 111.00 | 0.10 | 0.43 | 0.27 | 0.27 | % | 0.00 | 1 | 0 | 0.37 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 112.00 | 0.16 | 0.50 | 0.33 | 0.33 | % | 0.00 | 1 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 113.00 | 0.29 | 0.50 | 0.40 | 0.37 | % | 0.00 | 12 | 0 | 0.36 | -0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 114.00 | 0.50 | 0.71 | 0.61 | 0.54 | -0.05 | -8.48% | 0.01 | 2 | 14 | 0.38 | -0.09 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 115.00 | 0.57 | 0.90 | 0.74 | 0.75 | +0.14 | +22.96% | 0.01 | 196 | 493 | 0.38 | -0.13 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 116.00 | 0.79 | 1.03 | 0.91 | 0.94 | +0.13 | +16.05% | 0.01 | 155 | 24 | 0.38 | -0.16 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 117.00 | 1.04 | 1.36 | 1.20 | 1.16 | +0.25 | +27.48% | 0.01 | 23 | 24 | 0.39 | -0.20 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 118.00 | 1.14 | 1.53 | 1.34 | 1.45 | +0.30 | +26.09% | 0.01 | 31 | 65 | 0.37 | -0.24 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 119.00 | 1.56 | 2.00 | 1.78 | 1.76 | +0.32 | +22.23% | 0.01 | 26 | 169 | 0.39 | -0.28 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 120.00 | 1.92 | 2.29 | 2.11 | 2.11 | +0.50 | +31.06% | 0.02 | 906 | 475 | 0.39 | -0.32 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 121.00 | 2.32 | 2.79 | 2.56 | 2.59 | +0.54 | +26.35% | 0.02 | 16 | 50 | 0.40 | -0.36 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 122.00 | 2.79 | 3.00 | 2.90 | 2.95 | +0.95 | +47.50% | 0.02 | 287 | 46 | 0.39 | -0.40 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 123.00 | 3.25 | 3.65 | 3.45 | 3.36 | +0.61 | +22.19% | 0.03 | 175 | 376 | 0.40 | -0.45 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 124.00 | 3.80 | 4.10 | 3.95 | 3.90 | +0.68 | +21.12% | 0.03 | 43 | 334 | 0.40 | -0.49 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 125.00 | 4.40 | 4.75 | 4.58 | 4.25 | +0.50 | +13.34% | 0.04 | 150 | 306 | 0.40 | -0.53 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 126.00 | 5.05 | 5.80 | 5.43 | 5.13 | +0.59 | +13.00% | 0.04 | 3 | 266 | 0.44 | -0.57 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 127.00 | 5.65 | 6.50 | 6.08 | 5.93 | +0.63 | +11.89% | 0.05 | 5 | 119 | 0.44 | -0.61 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 128.00 | 6.35 | 7.20 | 6.78 | 6.35 | +0.58 | +10.06% | 0.05 | 2 | 99 | 0.45 | -0.65 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 129.00 | 7.10 | 7.65 | 7.38 | 7.56 | +1.42 | +23.13% | 0.06 | 3 | 179 | 0.44 | -0.68 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 130.00 | 7.70 | 8.50 | 8.10 | 8.20 | +0.95 | +13.11% | 0.06 | 45 | 427 | 0.44 | -0.71 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 131.00 | 7.90 | 9.60 | 8.75 | 8.60 | +1.05 | +13.91% | 0.07 | 12 | 98 | 0.42 | -0.74 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 132.00 | 8.65 | 10.55 | 9.60 | 9.73 | +0.55 | +6.00% | 0.07 | 7 | 64 | 0.43 | -0.77 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 133.00 | 9.60 | 11.80 | 10.70 | 10.31 | +0.37 | +3.73% | 0.08 | 2 | 204 | 0.47 | -0.80 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 134.00 | 10.35 | 12.40 | 11.38 | 10.36 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.43 | -0.82 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 135.00 | 11.20 | 12.90 | 12.05 | 12.55 | +1.40 | +12.56% | 0.09 | 13 | 211 | 0.40 | -0.84 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 136.00 | 12.10 | 13.85 | 12.98 | 12.41 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.59 | -0.86 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 137.00 | 12.95 | 14.90 | 13.93 | 13.96 | +0.78 | +5.92% | 0.10 | 6 | 37 | 0.62 | -0.88 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 138.00 | 13.90 | 15.90 | 14.90 | 15.12 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.65 | -0.90 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 139.00 | 14.85 | 16.80 | 15.83 | 16.18 | +0.88 | +5.76% | 0.11 | 1 | 32 | 0.66 | -0.91 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 140.00 | 16.00 | 18.25 | 17.13 | 17.00 | -0.25 | -1.45% | 0.12 | 9 | 54 | 0.75 | -0.92 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 141.00 | 16.55 | 19.05 | 17.80 | 17.87 | +2.52 | +16.42% | 0.13 | 2 | 8 | 0.74 | -0.93 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 142.00 | 17.55 | 20.20 | 18.88 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.79 | -0.94 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 143.00 | 18.55 | 20.75 | 19.65 | 19.68 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.75 | -0.95 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 144.00 | 19.35 | 22.15 | 20.75 | 17.42 | 0.00 | 0.00% | 0.14 | 0 | 231 | 0.83 | -0.95 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 145.00 | 20.40 | 22.80 | 21.60 | 21.80 | +3.35 | +18.16% | 0.15 | 1 | 320 | 0.80 | -0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 146.00 | 21.25 | 24.05 | 22.65 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.86 | -0.96 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 147.00 | 22.50 | 25.05 | 23.78 | 24.03 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.89 | -0.97 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 148.00 | 23.45 | 26.05 | 24.75 | 16.69 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.91 | -0.98 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 149.00 | 24.15 | 27.00 | 25.58 | 20.44 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.92 | -0.98 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 150.00 | 25.25 | 27.50 | 26.38 | 26.22 | +4.91 | +23.05% | 0.18 | 15 | 58 | 0.86 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 152.50 | 27.60 | 30.45 | 29.03 | 24.62 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.99 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 155.00 | 30.05 | 32.95 | 31.50 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 67 | 1.04 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 157.50 | 32.55 | 35.40 | 33.98 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 160.00 | 35.35 | 37.90 | 36.63 | 30.97 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 162.50 | 37.80 | 40.40 | 39.10 | 28.89 | 0.00 | 0.00% | 0.24 | 0 | 143 | 1.18 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 165.00 | 40.05 | 42.90 | 41.48 | 35.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 42.50 | 45.40 | 43.95 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 170.00 | 45.10 | 47.85 | 46.48 | 41.16 | 0.00 | 0.00% | 0.27 | 0 | 78 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 175.00 | 50.05 | 53.00 | 51.53 | 48.27 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 180.00 | 54.85 | 58.00 | 56.43 | 42.79 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.50 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 185.00 | 59.95 | 62.85 | 61.40 | 45.47 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:54 PM EST |
| 190.00 | 64.95 | 67.80 | 66.38 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 195.00 | 69.95 | 72.80 | 71.38 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 200.00 | 74.75 | 78.05 | 76.40 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 205.00 | 79.85 | 83.00 | 81.43 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 210.00 | 84.75 | 87.85 | 86.30 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 215.00 | 89.70 | 92.95 | 91.33 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 94.85 | 97.80 | 96.33 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 99.70 | 103.00 | 101.35 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 104.75 | 107.95 | 106.35 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 109.80 | 112.55 | 111.18 | % | 0.47 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 114.65 | 118.00 | 116.33 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 119.75 | 123.00 | 121.38 | % | 0.50 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |