Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $107.44 as of 6/18/2026 1:08:51 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 | 25.45 | 27.80 | 26.63 | 26.20 | % | 0.33 | 20 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 85.00 | 20.35 | 22.80 | 21.58 | 34.31 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 15.45 | 17.80 | 16.63 | 16.15 | -7.15 | -30.69% | 0.18 | 8 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 11.00 | 12.90 | 11.95 | 16.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.98 | 0.01 | -0.03 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 96.00 | 10.05 | 12.05 | 11.05 | 10.30 | % | 0.12 | 2 | 0 | 0.69 | 0.98 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 97.00 | 8.65 | 10.95 | 9.80 | 9.15 | % | 0.10 | 1 | 0 | 0.61 | 0.97 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 98.00 | 8.25 | 9.95 | 9.10 | 8.50 | % | 0.09 | 6 | 0 | 0.57 | 0.95 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 99.00 | 7.85 | 9.05 | 8.45 | 7.30 | % | 0.09 | 1 | 0 | 0.55 | 0.93 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 100.00 | 6.95 | 8.15 | 7.55 | 7.57 | -2.58 | -25.42% | 0.08 | 167 | 73 | 0.53 | 0.90 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 101.00 | 6.10 | 7.30 | 6.70 | 6.14 | -1.46 | -19.22% | 0.07 | 7 | 44 | 0.51 | 0.87 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 102.00 | 5.20 | 6.30 | 5.75 | 4.95 | -1.80 | -26.67% | 0.06 | 46 | 25 | 0.46 | 0.83 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 103.00 | 4.15 | 5.65 | 4.90 | 4.29 | -2.60 | -37.74% | 0.05 | 10 | 15 | 0.48 | 0.79 | 0.05 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 104.00 | 3.65 | 4.50 | 4.08 | 4.49 | -4.75 | -51.41% | 0.04 | 125 | 5 | 0.33 | 0.73 | 0.06 | -0.13 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 105.00 | 3.35 | 3.80 | 3.58 | 3.65 | -0.55 | -13.10% | 0.03 | 1,381 | 45 | 0.37 | 0.67 | 0.07 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 106.00 | 2.75 | 3.15 | 2.95 | 2.95 | -0.60 | -16.91% | 0.03 | 1,254 | 60 | 0.37 | 0.60 | 0.07 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 107.00 | 2.14 | 2.53 | 2.34 | 2.45 | -0.40 | -14.04% | 0.02 | 792 | 44 | 0.37 | 0.52 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 108.00 | 1.84 | 2.04 | 1.94 | 1.99 | -0.51 | -20.40% | 0.02 | 788 | 90 | 0.37 | 0.45 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 109.00 | 1.34 | 1.66 | 1.50 | 1.57 | -0.41 | -20.71% | 0.01 | 812 | 117 | 0.36 | 0.39 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 110.00 | 1.17 | 1.33 | 1.25 | 1.32 | -0.28 | -17.50% | 0.01 | 4,766 | 2,580 | 0.38 | 0.33 | 0.06 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 111.00 | 0.92 | 1.03 | 0.98 | 0.94 | -0.42 | -30.89% | 0.01 | 722 | 829 | 0.38 | 0.28 | 0.06 | -0.13 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 112.00 | 0.72 | 0.79 | 0.76 | 0.76 | -0.29 | -27.62% | 0.01 | 635 | 1,047 | 0.38 | 0.23 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 113.00 | 0.45 | 0.61 | 0.53 | 0.61 | -0.31 | -33.70% | 0.00 | 519 | 1,102 | 0.37 | 0.19 | 0.04 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 114.00 | 0.44 | 0.49 | 0.47 | 0.49 | -0.18 | -26.87% | 0.00 | 503 | 3,662 | 0.39 | 0.15 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 115.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.16 | -30.19% | 0.00 | 1,809 | 1,634 | 0.39 | 0.12 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 116.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.18 | -38.30% | 0.00 | 229 | 1,000 | 0.41 | 0.10 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 117.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.16 | -42.11% | 0.00 | 171 | 1,047 | 0.42 | 0.08 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 118.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.09 | -33.34% | 0.00 | 615 | 982 | 0.42 | 0.06 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 119.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.09 | -40.91% | 0.00 | 287 | 1,189 | 0.44 | 0.05 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 120.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 2,152 | 3,829 | 0.44 | 0.04 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 121.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 114 | 245 | 0.45 | 0.03 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 122.00 | 0.07 | 0.30 | 0.19 | 0.08 | -0.05 | -38.47% | 0.00 | 18 | 652 | 0.52 | 0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 123.00 | 0.06 | 0.49 | 0.28 | 0.07 | -0.04 | -36.37% | 0.00 | 19 | 80 | 0.57 | 0.01 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 124.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 212 | 155 | 0.48 | 0.01 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 125.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 323 | 2,214 | 0.49 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 126.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 250 | 202 | 0.48 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 127.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.03 | +75.00% | 0.00 | 117 | 274 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 45 | 169 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 129.00 | 0.00 | 0.13 | 0.07 | 0.14 | +0.01 | +7.70% | 0.00 | 679 | 466 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 785 | 1,443 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 131.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 132 | 481 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 132.00 | 0.00 | 0.27 | 0.14 | 0.02 | +0.01 | +100.00% | 0.00 | 195 | 379 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 548 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 47 | 410 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 434 | 1,152 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.12 | -92.31% | 0.00 | 55 | 99 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.27 | -90.00% | 0.00 | 1 | 214 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.18 | -78.27% | 0.00 | 5 | 435 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 118 | 88 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 867 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 176 | 290 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.18 | -94.74% | 0.00 | 37 | 191 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.13 | -86.67% | 0.00 | 62 | 77 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 1,053 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 76 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 147.00 | 0.00 | 0.38 | 0.19 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 117 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 149.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 1,227 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.48 | 0.74 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.91 | 0.46 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 82 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 65 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.22 | +0.06 | +37.50% | 0.00 | 2 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.22 | -0.07 | -24.14% | 0.00 | 6 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.39 | 0.20 | 0.26 | -0.03 | -10.35% | 0.00 | 9 | 34 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.38 | 0.19 | 0.23 | -0.10 | -30.31% | 0.00 | 4 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 1.01 | 0.51 | 0.25 | -0.03 | -10.72% | 0.00 | 4 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 76 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 232 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 0.08 | 0.11 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 115 | 14 | 0.45 | -0.02 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.16 | 0.08 | 0.12 | % | 0.00 | 78 | 0 | 0.47 | -0.02 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | -0.03 | 0.01 | -0.04 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.06 | +54.55% | 0.00 | 389 | 15 | 0.50 | -0.05 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 99.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.02 | -11.12% | 0.00 | 161 | 96 | 0.38 | -0.07 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 100.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.06 | -18.75% | 0.00 | 1,284 | 2,421 | 0.36 | -0.10 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 101.00 | 0.25 | 0.53 | 0.39 | 0.38 | -0.04 | -9.53% | 0.00 | 367 | 65 | 0.36 | -0.13 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 102.00 | 0.38 | 0.55 | 0.47 | 0.54 | +0.09 | +20.00% | 0.00 | 722 | 5,245 | 0.34 | -0.17 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 103.00 | 0.71 | 0.77 | 0.74 | 0.75 | -0.02 | -2.60% | 0.01 | 485 | 176 | 0.35 | -0.21 | 0.05 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 104.00 | 0.89 | 1.01 | 0.95 | 0.97 | -0.12 | -11.01% | 0.01 | 505 | 256 | 0.35 | -0.27 | 0.06 | -0.13 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 105.00 | 1.22 | 1.34 | 1.28 | 1.22 | -0.18 | -12.86% | 0.01 | 609 | 1,625 | 0.35 | -0.33 | 0.07 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 106.00 | 1.60 | 1.76 | 1.68 | 1.67 | -0.09 | -5.12% | 0.02 | 903 | 3,482 | 0.35 | -0.40 | 0.07 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 107.00 | 1.97 | 2.26 | 2.12 | 2.13 | -0.04 | -1.85% | 0.02 | 805 | 445 | 0.35 | -0.48 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 108.00 | 2.55 | 2.87 | 2.71 | 2.73 | +0.03 | +1.12% | 0.03 | 87 | 460 | 0.35 | -0.55 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 109.00 | 3.10 | 3.45 | 3.28 | 3.05 | -0.22 | -6.73% | 0.03 | 158 | 657 | 0.35 | -0.61 | 0.07 | -0.15 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 110.00 | 3.75 | 4.20 | 3.98 | 3.94 | -0.06 | -1.50% | 0.04 | 154 | 2,632 | 0.35 | -0.67 | 0.06 | -0.14 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 111.00 | 4.10 | 5.00 | 4.55 | 4.85 | +0.50 | +11.50% | 0.04 | 45 | 245 | 0.32 | -0.72 | 0.06 | -0.13 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 112.00 | 5.20 | 5.80 | 5.50 | 5.63 | +0.31 | +5.83% | 0.05 | 58 | 311 | 0.35 | -0.77 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 113.00 | 6.00 | 6.65 | 6.33 | 7.10 | +1.19 | +20.14% | 0.06 | 13 | 153 | 0.34 | -0.81 | 0.04 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 114.00 | 6.80 | 8.00 | 7.40 | 8.00 | +0.95 | +13.48% | 0.06 | 6 | 397 | 0.38 | -0.85 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 115.00 | 7.95 | 8.85 | 8.40 | 7.85 | +0.10 | +1.29% | 0.07 | 174 | 1,412 | 0.35 | -0.88 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 116.00 | 8.50 | 10.15 | 9.33 | 9.94 | +2.84 | +40.00% | 0.08 | 4 | 106 | 0.69 | -0.90 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 117.00 | 9.45 | 10.35 | 9.90 | 10.55 | +2.80 | +36.13% | 0.08 | 37 | 117 | 0.55 | -0.92 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 118.00 | 10.35 | 11.35 | 10.85 | 10.95 | +0.70 | +6.83% | 0.09 | 3 | 131 | 0.56 | -0.94 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 119.00 | 11.40 | 13.65 | 12.53 | 10.78 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.92 | -0.95 | 0.02 | -0.05 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 120.00 | 12.20 | 14.00 | 13.10 | 13.80 | +1.52 | +12.38% | 0.11 | 125 | 926 | 0.82 | -0.96 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 121.00 | 13.35 | 15.05 | 14.20 | 15.55 | +3.55 | +29.59% | 0.12 | 1 | 194 | 0.87 | -0.97 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 122.00 | 14.00 | 16.80 | 15.40 | 15.66 | +3.44 | +28.16% | 0.13 | 12 | 61 | 1.07 | -0.98 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 123.00 | 15.30 | 17.35 | 16.33 | 16.12 | +2.87 | +21.66% | 0.13 | 2 | 32 | 1.01 | -0.99 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 124.00 | 16.35 | 18.15 | 17.25 | 15.69 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.00 | -0.99 | 0.01 | -0.02 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 125.00 | 17.10 | 18.95 | 18.03 | 18.52 | +3.16 | +20.58% | 0.14 | 16 | 180 | 0.99 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 126.00 | 18.25 | 20.15 | 19.20 | 20.10 | +3.82 | +23.47% | 0.15 | 2 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 127.00 | 19.10 | 21.35 | 20.23 | 20.67 | +3.28 | +18.87% | 0.16 | 1 | 8 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 128.00 | 20.35 | 21.40 | 20.88 | 20.76 | +1.81 | +9.56% | 0.16 | 1 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 129.00 | 21.35 | 23.15 | 22.25 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 130.00 | 22.30 | 23.95 | 23.13 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.15 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 131.00 | 23.35 | 25.15 | 24.25 | 20.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 132.00 | 24.30 | 26.15 | 25.23 | 24.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 133.00 | 25.30 | 26.95 | 26.13 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 134.00 | 26.30 | 28.60 | 27.45 | 26.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 135.00 | 27.30 | 29.60 | 28.45 | 25.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 136.00 | 28.30 | 30.60 | 29.45 | 26.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 137.00 | 29.30 | 31.15 | 30.23 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 138.00 | 30.25 | 32.80 | 31.53 | 31.76 | +3.27 | +11.48% | 0.23 | 5 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 139.00 | 31.30 | 33.15 | 32.23 | 32.72 | +13.91 | +73.95% | 0.23 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 140.00 | 32.30 | 34.55 | 33.43 | 33.55 | +3.11 | +10.22% | 0.24 | 1 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 141.00 | 33.30 | 35.60 | 34.45 | 30.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 142.00 | 34.30 | 36.60 | 35.45 | 21.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 143.00 | 35.25 | 37.70 | 36.48 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 144.00 | 36.25 | 38.65 | 37.45 | 34.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 145.00 | 37.30 | 39.60 | 38.45 | 38.65 | +3.55 | +10.12% | 0.27 | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 146.00 | 38.30 | 40.65 | 39.48 | 39.60 | +15.35 | +63.30% | 0.27 | 1 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 147.00 | 39.30 | 41.60 | 40.45 | 31.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:56 PM EST |
| 148.00 | 40.10 | 42.60 | 41.35 | 41.70 | +6.65 | +18.98% | 0.28 | 3 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 149.00 | 41.30 | 43.70 | 42.50 | 39.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 150.00 | 42.30 | 44.60 | 43.45 | 40.51 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 152.50 | 44.80 | 47.20 | 46.00 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 155.00 | 46.80 | 49.80 | 48.30 | 34.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 157.50 | 49.80 | 51.65 | 50.73 | 25.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:56 PM EST |
| 160.00 | 52.25 | 54.75 | 53.50 | 31.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:56 PM EST |
| 162.50 | 54.50 | 57.30 | 55.90 | 25.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:56 PM EST |
| 165.00 | 57.30 | 59.15 | 58.23 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 167.50 | 59.80 | 62.20 | 61.00 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 170.00 | 62.30 | 64.15 | 63.23 | 29.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:56 PM EST |
| 175.00 | 67.30 | 69.70 | 68.50 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 180.00 | 72.30 | 74.15 | 73.23 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 185.00 | 77.30 | 79.15 | 78.23 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 190.00 | 82.30 | 84.35 | 83.33 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 195.00 | 87.30 | 89.15 | 88.23 | 50.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:56 PM EST |
| 200.00 | 92.30 | 94.15 | 93.23 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 205.00 | 97.30 | 99.15 | 98.23 | % | 0.48 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 210.00 | 102.30 | 104.15 | 103.23 | 76.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:56 PM EST |
| 215.00 | 107.30 | 109.70 | 108.50 | % | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 220.00 | 112.30 | 114.15 | 113.23 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 225.00 | 117.30 | 119.70 | 118.50 | % | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 230.00 | 122.30 | 124.15 | 123.23 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 235.00 | 127.05 | 129.15 | 128.10 | % | 0.55 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 240.00 | 132.30 | 134.15 | 133.23 | % | 0.56 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 245.00 | 137.15 | 139.15 | 138.15 | % | 0.56 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST |