Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $112.55 as of 6/16/2026 4:00:50 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 | 29.30 | 32.00 | 30.65 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 85.00 | 24.30 | 27.05 | 25.68 | 34.31 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:02 PM EST |
| 90.00 | 19.30 | 22.05 | 20.68 | 23.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 95.00 | 14.35 | 17.10 | 15.73 | 31.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/16/2026 4:00:02 PM EST |
| 97.00 | 12.40 | 15.15 | 13.78 | % | 0.14 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.04 | 6/16/2026 4:00:02 PM EST | |||
| 98.00 | 11.55 | 14.15 | 12.85 | % | 0.13 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.05 | 6/16/2026 4:00:02 PM EST | |||
| 99.00 | 10.40 | 13.05 | 11.73 | % | 0.12 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.05 | 6/16/2026 4:00:02 PM EST | |||
| 100.00 | 10.10 | 12.20 | 11.15 | 10.40 | -2.43 | -18.94% | 0.11 | 145 | 9 | 0.66 | 0.95 | 0.01 | -0.06 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 101.00 | 9.20 | 11.30 | 10.25 | 9.05 | -2.79 | -23.57% | 0.10 | 101 | 4 | 0.64 | 0.93 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 102.00 | 8.75 | 9.85 | 9.30 | 8.96 | -1.97 | -18.03% | 0.09 | 7 | 3 | 0.49 | 0.91 | 0.02 | -0.08 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 103.00 | 8.15 | 9.40 | 8.78 | 7.97 | -2.20 | -21.64% | 0.09 | 1 | 5 | 0.57 | 0.88 | 0.03 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 104.00 | 7.00 | 8.50 | 7.75 | 9.24 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | 0.85 | 0.03 | -0.11 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 105.00 | 6.15 | 7.60 | 6.88 | 5.86 | -2.24 | -27.66% | 0.07 | 4 | 22 | 0.52 | 0.82 | 0.04 | -0.12 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 106.00 | 5.45 | 6.45 | 5.95 | 7.69 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | 0.78 | 0.04 | -0.13 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 107.00 | 4.70 | 5.65 | 5.18 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.74 | 0.05 | -0.14 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 108.00 | 4.45 | 4.95 | 4.70 | 4.04 | -1.61 | -28.50% | 0.04 | 13 | 7 | 0.38 | 0.69 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 109.00 | 3.85 | 4.55 | 4.20 | 4.10 | -1.15 | -21.91% | 0.04 | 42 | 8 | 0.40 | 0.64 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 110.00 | 3.25 | 3.55 | 3.40 | 3.50 | -0.85 | -19.54% | 0.03 | 3,270 | 148 | 0.37 | 0.58 | 0.05 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 111.00 | 2.82 | 3.10 | 2.96 | 2.82 | -1.53 | -35.18% | 0.03 | 438 | 376 | 0.38 | 0.53 | 0.06 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 112.00 | 2.38 | 2.56 | 2.47 | 2.55 | -1.10 | -30.14% | 0.02 | 373 | 599 | 0.38 | 0.47 | 0.06 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 113.00 | 1.96 | 2.16 | 2.06 | 2.14 | -0.91 | -29.84% | 0.02 | 1,063 | 402 | 0.38 | 0.42 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 114.00 | 1.67 | 1.82 | 1.75 | 1.75 | -0.79 | -31.11% | 0.02 | 3,347 | 351 | 0.39 | 0.37 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 115.00 | 1.38 | 1.55 | 1.47 | 1.44 | -0.80 | -35.72% | 0.01 | 1,077 | 851 | 0.40 | 0.32 | 0.05 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 116.00 | 1.10 | 1.33 | 1.22 | 1.16 | -0.69 | -37.30% | 0.01 | 547 | 303 | 0.40 | 0.28 | 0.05 | -0.13 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 117.00 | 0.96 | 1.15 | 1.06 | 1.00 | -0.55 | -35.49% | 0.01 | 605 | 136 | 0.41 | 0.24 | 0.04 | -0.12 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 118.00 | 0.76 | 0.88 | 0.82 | 0.82 | -0.57 | -41.01% | 0.01 | 516 | 233 | 0.40 | 0.20 | 0.04 | -0.11 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 119.00 | 0.61 | 0.71 | 0.66 | 0.67 | -0.44 | -39.64% | 0.01 | 221 | 1,059 | 0.41 | 0.17 | 0.03 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 120.00 | 0.51 | 0.58 | 0.55 | 0.51 | -0.45 | -46.88% | 0.00 | 1,676 | 3,136 | 0.41 | 0.14 | 0.03 | -0.09 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 121.00 | 0.31 | 0.56 | 0.44 | 0.40 | -0.41 | -50.62% | 0.00 | 71 | 127 | 0.41 | 0.12 | 0.03 | -0.08 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 122.00 | 0.24 | 0.40 | 0.32 | 0.35 | -0.36 | -50.71% | 0.00 | 140 | 357 | 0.41 | 0.10 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 123.00 | 0.01 | 0.46 | 0.24 | 0.31 | -0.26 | -45.62% | 0.00 | 20 | 80 | 0.36 | 0.08 | 0.02 | -0.06 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 124.00 | 0.21 | 0.33 | 0.27 | 0.22 | -0.25 | -53.20% | 0.00 | 76 | 153 | 0.44 | 0.06 | 0.02 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 125.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.18 | -46.16% | 0.00 | 245 | 1,681 | 0.44 | 0.05 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 126.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.19 | -55.89% | 0.00 | 62 | 195 | 0.47 | 0.04 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 127.00 | 0.01 | 0.16 | 0.09 | 0.17 | -0.12 | -41.38% | 0.00 | 63 | 231 | 0.39 | 0.03 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 128.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 21 | 164 | 0.44 | 0.03 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 129.00 | 0.00 | 0.14 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.48 | 0.02 | 0.01 | -0.02 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 130.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.07 | -43.75% | 0.00 | 49 | 1,456 | 0.50 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 131.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.09 | -56.25% | 0.00 | 3 | 484 | 0.48 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 132.00 | 0.02 | 0.30 | 0.16 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 380 | 0.54 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 133.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 91 | 539 | 0.55 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 414 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 135.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 107 | 1,043 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 0.17 | 0.09 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 100 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 137.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:02 PM EST |
| 138.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 41 | 910 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 290 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 142.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:02 PM EST |
| 143.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 144.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 87 | 1,060 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 1.92 | 0.96 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 1.97 | 0.99 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 148.00 | 0.00 | 0.87 | 0.44 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 149.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 1,208 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 152.50 | 0.00 | 1.86 | 0.93 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 14 | 286 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 292 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 106 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.44 | 0.22 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.07 | 0.54 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 1.10 | 0.55 | 0.52 | +0.31 | +147.62% | 0.00 | 14 | 32 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.82 | 0.41 | 0.33 | +0.05 | +17.86% | 0.00 | 10 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 1.15 | 0.58 | 0.38 | +0.13 | +52.00% | 0.00 | 6 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.51 | +0.29 | +131.82% | 0.00 | 5 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST | |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.31 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 12 | 0.52 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.38 | 0.19 | 0.16 | % | 0.00 | 7 | 0 | 0.59 | -0.02 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 4:00:02 PM EST | |
| 98.00 | 0.00 | 0.17 | 0.09 | 0.14 | % | 0.00 | 17 | 0 | 0.47 | -0.03 | 0.01 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST | |
| 99.00 | 0.00 | 0.21 | 0.11 | 0.18 | -0.12 | -40.00% | 0.00 | 94 | 3 | 0.46 | -0.04 | 0.01 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 100.00 | 0.07 | 0.25 | 0.16 | 0.23 | +0.05 | +27.78% | 0.00 | 168 | 1,028 | 0.39 | -0.05 | 0.01 | -0.06 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 101.00 | 0.09 | 0.34 | 0.22 | 0.30 | +0.07 | +30.44% | 0.00 | 16 | 50 | 0.39 | -0.07 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 102.00 | 0.16 | 0.44 | 0.30 | 0.33 | +0.08 | +32.00% | 0.00 | 5,216 | 1 | 0.39 | -0.09 | 0.02 | -0.08 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 103.00 | 0.30 | 0.55 | 0.43 | 0.49 | +0.12 | +32.44% | 0.00 | 193 | 31 | 0.40 | -0.12 | 0.03 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 104.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.07 | +14.59% | 0.01 | 70 | 26 | 0.39 | -0.15 | 0.03 | -0.11 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 105.00 | 0.65 | 0.76 | 0.71 | 0.68 | +0.06 | +9.68% | 0.01 | 1,350 | 863 | 0.39 | -0.18 | 0.04 | -0.12 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 106.00 | 0.87 | 0.97 | 0.92 | 0.90 | +0.18 | +25.00% | 0.01 | 2,650 | 792 | 0.39 | -0.22 | 0.04 | -0.13 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 107.00 | 1.10 | 1.24 | 1.17 | 1.16 | +0.16 | +16.00% | 0.01 | 40 | 333 | 0.39 | -0.26 | 0.05 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 108.00 | 1.43 | 1.71 | 1.57 | 1.49 | +0.20 | +15.51% | 0.01 | 111 | 354 | 0.40 | -0.31 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 109.00 | 1.80 | 1.99 | 1.90 | 1.90 | +0.27 | +16.57% | 0.02 | 125 | 587 | 0.40 | -0.36 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 110.00 | 2.23 | 2.38 | 2.31 | 2.26 | +0.33 | +17.10% | 0.02 | 3,016 | 706 | 0.40 | -0.42 | 0.05 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 111.00 | 2.72 | 2.97 | 2.85 | 2.81 | +0.37 | +15.17% | 0.03 | 86 | 192 | 0.41 | -0.47 | 0.06 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 112.00 | 3.10 | 3.50 | 3.30 | 3.35 | +0.33 | +10.93% | 0.03 | 111 | 260 | 0.39 | -0.53 | 0.06 | -0.16 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 113.00 | 3.50 | 4.10 | 3.80 | 3.95 | +0.55 | +16.18% | 0.03 | 29 | 153 | 0.38 | -0.58 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 114.00 | 4.10 | 4.80 | 4.45 | 4.99 | +1.01 | +25.38% | 0.04 | 52 | 233 | 0.38 | -0.63 | 0.05 | -0.15 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 115.00 | 4.70 | 5.70 | 5.20 | 5.80 | +1.10 | +23.41% | 0.05 | 25 | 1,377 | 0.39 | -0.68 | 0.05 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 116.00 | 5.70 | 6.90 | 6.30 | 5.95 | +0.88 | +17.36% | 0.05 | 23 | 115 | 0.45 | -0.72 | 0.05 | -0.13 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 117.00 | 6.05 | 7.45 | 6.75 | 7.86 | +2.37 | +43.17% | 0.06 | 1 | 116 | 0.36 | -0.76 | 0.04 | -0.12 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 118.00 | 7.00 | 8.80 | 7.90 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.61 | -0.80 | 0.04 | -0.11 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 119.00 | 8.10 | 9.00 | 8.55 | 9.42 | +1.79 | +23.46% | 0.07 | 16 | 81 | 0.41 | -0.83 | 0.03 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 120.00 | 8.75 | 9.70 | 9.23 | 9.46 | +1.11 | +13.30% | 0.08 | 57 | 891 | 0.49 | -0.86 | 0.03 | -0.09 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 121.00 | 9.50 | 11.30 | 10.40 | 11.02 | +2.62 | +31.19% | 0.09 | 177 | 309 | 0.64 | -0.88 | 0.03 | -0.08 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 122.00 | 10.40 | 11.90 | 11.15 | 12.62 | +3.11 | +32.71% | 0.09 | 1 | 63 | 0.60 | -0.90 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 123.00 | 11.60 | 12.75 | 12.18 | 12.13 | +1.11 | +10.08% | 0.10 | 21 | 74 | 0.60 | -0.92 | 0.02 | -0.06 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 124.00 | 12.25 | 14.30 | 13.28 | 14.63 | +2.65 | +22.12% | 0.11 | 1 | 88 | 0.74 | -0.94 | 0.02 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 125.00 | 13.60 | 15.20 | 14.40 | 14.41 | +1.53 | +11.88% | 0.12 | 100 | 617 | 0.76 | -0.95 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 126.00 | 14.20 | 16.25 | 15.23 | 15.22 | +1.85 | +13.84% | 0.12 | 2 | 37 | 0.80 | -0.96 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 127.00 | 15.55 | 17.25 | 16.40 | 16.60 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.83 | -0.97 | 0.01 | -0.03 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 128.00 | 16.15 | 18.20 | 17.18 | 17.64 | +1.09 | +6.59% | 0.13 | 3 | 58 | 0.85 | -0.97 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 129.00 | 17.15 | 19.90 | 18.53 | 19.20 | +0.60 | +3.23% | 0.14 | 1 | 122 | 1.02 | -0.98 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 130.00 | 18.40 | 19.55 | 18.98 | 19.97 | +2.42 | +13.79% | 0.15 | 2 | 418 | 0.74 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 131.00 | 19.15 | 21.25 | 20.20 | 21.25 | +2.28 | +12.02% | 0.15 | 5 | 53 | 0.95 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 132.00 | 20.40 | 22.60 | 21.50 | 20.43 | 0.00 | 0.00% | 0.16 | 0 | 106 | 1.05 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 133.00 | 21.45 | 23.45 | 22.45 | 23.55 | +1.16 | +5.19% | 0.17 | 6 | 425 | 1.05 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 134.00 | 22.40 | 24.30 | 23.35 | 21.08 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.04 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 135.00 | 23.00 | 25.65 | 24.33 | 24.30 | +2.15 | +9.71% | 0.18 | 39 | 71 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 136.00 | 24.15 | 26.35 | 25.25 | 26.33 | +3.49 | +15.28% | 0.19 | 5 | 56 | 1.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 137.00 | 25.10 | 27.25 | 26.18 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:02 PM EST |
| 138.00 | 26.45 | 28.30 | 27.38 | 28.49 | +2.10 | +7.96% | 0.20 | 2 | 32 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 139.00 | 27.15 | 29.45 | 28.30 | 18.81 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:02 PM EST |
| 140.00 | 28.10 | 30.85 | 29.48 | 30.44 | +3.81 | +14.31% | 0.21 | 1 | 14 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 141.00 | 29.15 | 31.65 | 30.40 | 30.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 142.00 | 30.40 | 32.45 | 31.43 | 21.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:02 PM EST |
| 143.00 | 31.05 | 33.65 | 32.35 | 22.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:02 PM EST |
| 144.00 | 32.15 | 34.90 | 33.53 | 34.17 | % | 0.23 | 3 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST | |
| 145.00 | 33.10 | 35.75 | 34.43 | 35.10 | +3.46 | +10.94% | 0.24 | 2 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 146.00 | 34.40 | 36.70 | 35.55 | 24.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:02 PM EST |
| 147.00 | 35.10 | 37.90 | 36.50 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:02 PM EST |
| 148.00 | 36.40 | 38.90 | 37.65 | 35.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 149.00 | 37.10 | 39.90 | 38.50 | 39.35 | +3.26 | +9.04% | 0.26 | 4 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 150.00 | 38.10 | 40.85 | 39.48 | 40.51 | +3.46 | +9.34% | 0.26 | 1 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 152.50 | 40.60 | 43.40 | 42.00 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 155.00 | 43.10 | 45.90 | 44.50 | 34.42 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:02 PM EST |
| 157.50 | 45.60 | 48.40 | 47.00 | 25.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 4:00:02 PM EST |
| 160.00 | 48.40 | 50.90 | 49.65 | 31.71 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:02 PM EST |
| 162.50 | 50.80 | 53.40 | 52.10 | 25.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:02 PM EST |
| 165.00 | 53.40 | 55.90 | 54.65 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 167.50 | 55.90 | 58.40 | 57.15 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 170.00 | 58.05 | 60.90 | 59.48 | 29.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:02 PM EST |
| 175.00 | 63.35 | 65.90 | 64.63 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 180.00 | 68.10 | 70.90 | 69.50 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 185.00 | 73.45 | 75.90 | 74.68 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 190.00 | 78.40 | 80.90 | 79.65 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 195.00 | 83.15 | 85.90 | 84.53 | 50.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 4:00:02 PM EST |
| 200.00 | 88.40 | 90.90 | 89.65 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 205.00 | 93.05 | 95.90 | 94.48 | % | 0.46 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 210.00 | 98.05 | 100.90 | 99.48 | 76.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:02 PM EST |
| 215.00 | 103.10 | 105.90 | 104.50 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 220.00 | 108.05 | 110.90 | 109.48 | % | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 225.00 | 113.10 | 115.90 | 114.50 | % | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 230.00 | 118.10 | 120.90 | 119.50 | % | 0.52 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 235.00 | 123.10 | 125.90 | 124.50 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 240.00 | 128.35 | 130.90 | 129.63 | % | 0.54 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 245.00 | 133.10 | 135.90 | 134.50 | % | 0.55 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST |