Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $134.90 as of 3/16/2026 7:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 126.55 | 129.75 | 128.15 | % | 12.82 | 0 | 0 | EST | |||||||
| 20.00 | 117.10 | 119.70 | 118.40 | 103.15 | 0.00 | 0.00% | 5.92 | 0 | 30 | 8/15/2025 | EST | ||||
| 30.00 | 106.50 | 109.80 | 108.15 | % | 3.60 | 0 | 1 | EST | |||||||
| 40.00 | 96.50 | 99.80 | 98.15 | % | 2.45 | 0 | 0 | EST | |||||||
| 42.50 | 94.10 | 97.30 | 95.70 | % | 2.25 | 0 | 42 | EST | |||||||
| 45.00 | 92.10 | 94.80 | 93.45 | 112.00 | 0.00 | 0.00% | 2.08 | 0 | 11 | 2/13/2026 | EST | ||||
| 47.50 | 88.95 | 92.30 | 90.63 | % | 1.91 | 0 | 0 | EST | |||||||
| 50.00 | 85.95 | 88.95 | 87.45 | 87.11 | +0.86 | +1.00% | 1.75 | 3 | 5 | 6.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 50.00 | 87.10 | 89.80 | 88.45 | 130.00 | 0.00 | 0.00% | 1.77 | 0 | 24 | 1/22/2026 | EST | ||||
| 55.00 | 81.15 | 83.85 | 82.50 | 82.59 | +29.84 | +56.57% | 1.50 | 2 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 81.60 | 84.70 | 83.15 | % | 1.51 | 0 | 14 | EST | |||||||
| 60.00 | 76.20 | 78.85 | 77.53 | 77.60 | -43.70 | -36.03% | 1.29 | 2 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 77.00 | 79.70 | 78.35 | 94.94 | 0.00 | 0.00% | 1.31 | 0 | 734 | 1/5/2026 | EST | ||||
| 65.00 | 71.20 | 73.85 | 72.53 | 72.69 | +7.66 | +11.78% | 1.12 | 2 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 72.10 | 74.80 | 73.45 | 95.50 | 0.00 | 0.00% | 1.13 | 0 | 56 | 11/19/2025 | EST | ||||
| 70.00 | 66.25 | 68.95 | 67.60 | 67.71 | +0.87 | +1.31% | 0.97 | 2 | 19 | 4.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 70.00 | 67.10 | 69.35 | 68.23 | 98.35 | 0.00 | 0.00% | 0.97 | 0 | 29 | 1/21/2026 | EST | ||||
| 75.00 | 61.60 | 64.80 | 63.20 | 77.64 | 0.00 | 0.00% | 0.84 | 0 | 57 | 12/19/2025 | EST | ||||
| 75.00 | 61.20 | 63.80 | 62.50 | 62.71 | -16.49 | -20.83% | 0.83 | 2 | 6 | 4.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 77.50 | 59.50 | 62.30 | 60.90 | 88.72 | 0.00 | 0.00% | 0.79 | 0 | 81 | 1/20/2026 | EST | ||||
| 80.00 | 56.20 | 58.80 | 57.50 | 57.73 | -29.52 | -33.84% | 0.72 | 2 | 201 | 3.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 56.40 | 59.25 | 57.83 | 78.00 | 0.00 | 0.00% | 0.72 | 0 | 658 | 1/2/2026 | EST | ||||
| 82.50 | 54.60 | 57.10 | 55.85 | 37.85 | 0.00 | 0.00% | 0.68 | 0 | 39 | 6/13/2025 | EST | ||||
| 85.00 | 51.45 | 53.80 | 52.63 | 52.40 | 0.00 | 0.00% | 0.62 | 0 | 27 | 3/10/2026 | EST | ||||
| 85.00 | 51.10 | 53.75 | 52.43 | 52.20 | +0.31 | +0.60% | 0.62 | 1 | 25 | 3.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 87.50 | 49.00 | 52.35 | 50.68 | 79.67 | 0.00 | 0.00% | 0.58 | 0 | 21 | 1/16/2026 | EST | ||||
| 90.00 | 46.20 | 48.30 | 47.25 | 54.50 | 0.00 | 0.00% | 0.53 | 0 | 19 | 2.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:54 PM EST |
| 90.00 | 46.85 | 49.70 | 48.28 | 42.80 | 0.00 | 0.00% | 0.54 | 0 | 138 | 3/5/2026 | EST | ||||
| 92.50 | 44.00 | 47.20 | 45.60 | 45.00 | 0.00 | 0.00% | 0.49 | 0 | 60 | 3/3/2026 | EST | ||||
| 95.00 | 42.15 | 44.70 | 43.43 | 44.18 | -33.59 | -43.20% | 0.46 | 1 | 31 | 3/16/2026 | EST | ||||
| 95.00 | 41.05 | 43.80 | 42.43 | 42.52 | +3.08 | +7.81% | 0.45 | 2 | 110 | 2.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 97.50 | 39.40 | 42.20 | 40.80 | 35.00 | 0.00 | 0.00% | 0.42 | 0 | 57 | 3/6/2026 | EST | ||||
| 100.00 | 36.05 | 37.55 | 36.80 | 37.26 | +3.01 | +8.79% | 0.37 | 33 | 167 | 2.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 37.25 | 38.50 | 37.88 | 33.45 | 0.00 | 0.00% | 0.38 | 0 | 1,720 | 3/6/2026 | EST | ||||
| 105.00 | 31.55 | 32.45 | 32.00 | 32.30 | +0.80 | +2.54% | 0.30 | 4 | 91 | 1.70 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 32.25 | 34.00 | 33.13 | 30.64 | 0.00 | 0.00% | 0.32 | 0 | 1,053 | 3/12/2026 | EST | ||||
| 109.00 | 27.60 | 28.30 | 27.95 | 27.73 | % | 0.26 | 2 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 110.00 | 26.25 | 27.55 | 26.90 | 26.75 | +1.25 | +4.91% | 0.24 | 17 | 647 | 1.51 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 27.05 | 28.75 | 27.90 | 29.50 | +6.34 | +27.38% | 0.25 | 4 | 574 | 3/16/2026 | EST | ||||
| 111.00 | 25.20 | 27.20 | 26.20 | 25.70 | % | 0.24 | 2 | 0 | 1.73 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 112.00 | 23.95 | 25.75 | 24.85 | 24.72 | % | 0.22 | 2 | 0 | 1.50 | 0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 113.00 | 23.60 | 25.65 | 24.63 | % | 0.22 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.09 | 3/16/2026 3:59:54 PM EST | |||
| 114.00 | 22.30 | 24.05 | 23.18 | 23.27 | % | 0.20 | 6 | 0 | 1.53 | 0.97 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 115.00 | 21.65 | 23.65 | 22.65 | 22.30 | +2.63 | +13.38% | 0.20 | 8 | 909 | 1.67 | 0.97 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 22.45 | 24.85 | 23.65 | 22.43 | 0.00 | 0.00% | 0.21 | 0 | 1,757 | 3/11/2026 | EST | ||||
| 116.00 | 20.35 | 22.95 | 21.65 | % | 0.19 | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.13 | 3/16/2026 3:59:54 PM EST | |||
| 117.00 | 19.35 | 21.15 | 20.25 | 18.97 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.39 | 0.96 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 118.00 | 18.45 | 20.40 | 19.43 | 17.55 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.42 | 0.95 | 0.01 | -0.17 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 119.00 | 17.45 | 19.90 | 18.68 | 16.80 | 0.00 | 0.00% | 0.16 | 0 | 150 | 1.51 | 0.94 | 0.01 | -0.18 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 16.85 | 17.40 | 17.13 | 17.15 | +1.46 | +9.31% | 0.14 | 5 | 4,772 | 0.98 | 0.93 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 17.35 | 19.95 | 18.65 | 14.24 | 0.00 | 0.00% | 0.16 | 0 | 738 | 3/9/2026 | EST | ||||
| 121.00 | 15.10 | 17.55 | 16.33 | 16.25 | +1.15 | +7.62% | 0.13 | 60 | 2 | 1.30 | 0.92 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 122.00 | 14.40 | 16.85 | 15.63 | 16.55 | % | 0.13 | 30 | 0 | 1.32 | 0.91 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 123.00 | 13.60 | 14.55 | 14.08 | % | 0.11 | 0 | 0 | 0.88 | 0.90 | 0.02 | -0.26 | 3/16/2026 3:59:54 PM EST | |||
| 124.00 | 13.20 | 14.50 | 13.85 | % | 0.11 | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.28 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 12.30 | 12.75 | 12.53 | 13.00 | +1.25 | +10.64% | 0.10 | 18 | 632 | 0.80 | 0.87 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 12.40 | 15.20 | 13.80 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 909 | 3/13/2026 | EST | ||||
| 126.00 | 11.40 | 11.85 | 11.63 | 11.62 | +0.87 | +8.10% | 0.09 | 7 | 41 | 0.78 | 0.85 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 127.00 | 10.55 | 11.05 | 10.80 | 10.79 | +0.74 | +7.37% | 0.09 | 6 | 5 | 0.78 | 0.83 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 128.00 | 9.75 | 10.15 | 9.95 | 10.20 | +0.75 | +7.94% | 0.08 | 2 | 28 | 0.77 | 0.81 | 0.03 | -0.37 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 129.00 | 9.05 | 9.60 | 9.33 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.80 | 0.78 | 0.03 | -0.39 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 8.10 | 8.65 | 8.38 | 8.70 | +0.92 | +11.83% | 0.06 | 162 | 6,458 | 0.75 | 0.75 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 8.35 | 10.30 | 9.33 | 7.72 | 0.00 | 0.00% | 0.07 | 0 | 760 | 3/12/2026 | EST | ||||
| 131.00 | 7.45 | 7.85 | 7.65 | 8.10 | +0.95 | +13.29% | 0.06 | 22 | 180 | 0.75 | 0.72 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 132.00 | 6.75 | 7.20 | 6.98 | 7.25 | +0.83 | +12.93% | 0.05 | 157 | 194 | 0.75 | 0.69 | 0.03 | -0.46 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 133.00 | 6.05 | 6.50 | 6.28 | 6.18 | +0.33 | +5.65% | 0.05 | 154 | 372 | 0.74 | 0.65 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 134.00 | 5.55 | 5.90 | 5.73 | 5.60 | +0.50 | +9.81% | 0.04 | 44 | 206 | 0.75 | 0.62 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 4.90 | 5.25 | 5.08 | 5.20 | +0.65 | +14.29% | 0.04 | 1,052 | 9,997 | 0.73 | 0.58 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 5.35 | 6.50 | 5.93 | 6.00 | +0.65 | +12.15% | 0.04 | 30 | 904 | 3/16/2026 | EST | ||||
| 136.00 | 4.55 | 4.75 | 4.65 | 4.66 | +0.51 | +12.29% | 0.03 | 298 | 540 | 0.75 | 0.54 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 137.00 | 4.00 | 4.25 | 4.13 | 4.11 | +0.51 | +14.17% | 0.03 | 618 | 1,527 | 0.75 | 0.50 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 138.00 | 3.55 | 3.80 | 3.68 | 3.70 | +0.47 | +14.56% | 0.03 | 592 | 5,416 | 0.75 | 0.47 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 139.00 | 3.15 | 3.35 | 3.25 | 3.25 | +0.30 | +10.17% | 0.02 | 541 | 4,124 | 0.74 | 0.43 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 2.80 | 2.93 | 2.87 | 2.80 | +0.24 | +9.38% | 0.02 | 3,011 | 10,729 | 0.74 | 0.39 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 2.91 | 4.65 | 3.78 | 4.20 | +1.20 | +40.00% | 0.03 | 22 | 1,212 | 3/16/2026 | EST | ||||
| 141.00 | 2.50 | 2.59 | 2.55 | 2.51 | +0.17 | +7.27% | 0.02 | 791 | 1,290 | 0.75 | 0.36 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 142.00 | 2.17 | 2.29 | 2.23 | 2.22 | +0.20 | +9.91% | 0.02 | 913 | 1,170 | 0.75 | 0.33 | 0.03 | -0.49 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 143.00 | 1.92 | 1.99 | 1.96 | 2.12 | +0.39 | +22.55% | 0.01 | 458 | 629 | 0.75 | 0.30 | 0.03 | -0.47 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 144.00 | 1.58 | 1.78 | 1.68 | 1.76 | +0.19 | +12.11% | 0.01 | 364 | 264 | 0.75 | 0.27 | 0.03 | -0.45 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 1.44 | 1.52 | 1.48 | 1.46 | +0.13 | +9.78% | 0.01 | 1,822 | 11,045 | 0.76 | 0.24 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 1.50 | 3.95 | 2.73 | 1.70 | -0.10 | -5.56% | 0.02 | 21 | 825 | 3/16/2026 | EST | ||||
| 146.00 | 1.23 | 1.33 | 1.28 | 1.35 | +0.11 | +8.88% | 0.01 | 431 | 1,155 | 0.76 | 0.22 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 147.00 | 1.09 | 1.18 | 1.14 | 1.13 | +0.04 | +3.67% | 0.01 | 198 | 1,566 | 0.77 | 0.19 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 148.00 | 0.95 | 1.05 | 1.00 | 1.01 | +0.03 | +3.07% | 0.01 | 241 | 2,442 | 0.77 | 0.17 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 149.00 | 0.83 | 0.92 | 0.88 | 0.90 | +0.04 | +4.66% | 0.01 | 740 | 801 | 0.78 | 0.15 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.86 | -0.67 | -43.80% | 0.00 | 18 | 1,195 | 3/16/2026 | EST | ||||
| 150.00 | 0.72 | 0.80 | 0.76 | 0.76 | -0.02 | -2.57% | 0.01 | 2,773 | 22,547 | 0.78 | 0.14 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 152.50 | 0.52 | 0.57 | 0.55 | 0.55 | -0.03 | -5.18% | 0.00 | 152 | 2,551 | 0.80 | 0.10 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 0.37 | 0.42 | 0.40 | 0.40 | -0.06 | -13.05% | 0.00 | 3,132 | 19,106 | 0.82 | 0.08 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.66 | +0.24 | +57.15% | 0.00 | 1 | 307 | 3/16/2026 | EST | ||||
| 157.50 | 0.27 | 0.32 | 0.30 | 0.31 | -0.06 | -16.22% | 0.00 | 148 | 1,623 | 0.84 | 0.06 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.06 | -20.69% | 0.00 | 1,993 | 26,981 | 0.87 | 0.04 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.63 | 0.32 | 0.28 | -2.23 | -88.85% | 0.00 | 7 | 629 | 3/16/2026 | EST | ||||
| 162.50 | 0.13 | 0.29 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 73 | 834 | 0.92 | 0.03 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 3/4/2026 | EST | ||||
| 165.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 1,217 | 18,000 | 0.91 | 0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 167.50 | 0.01 | 0.21 | 0.11 | 0.21 | +0.04 | +23.53% | 0.00 | 13 | 146 | 0.88 | 0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 2,255 | 37,624 | 0.97 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 0.10 | 0.15 | 0.13 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 542 | 3/16/2026 | EST | ||||
| 172.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 103 | 550 | 0.97 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.17 | 1.09 | 0.01 | -1.06 | -99.07% | 0.01 | 2 | 465 | 3/16/2026 | EST | ||||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 387 | 18,173 | 1.17 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 101 | 550 | 1.22 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 231 | 28,404 | 1.01 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 672 | 3/5/2026 | EST | ||||
| 185.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 23,743 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2/9/2026 | EST | ||||
| 190.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 66 | 12,748 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 3/5/2026 | EST | ||||
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 97 | 12,965 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2/3/2026 | EST | ||||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 202 | 36,012 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 472 | 3/11/2026 | EST | ||||
| 205.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.01 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2/17/2026 | EST | ||||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 50 | 15,311 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 0.01 | 1.00 | 0.51 | 0.01 | -0.89 | -98.89% | 0.00 | 1 | 173 | 3/16/2026 | EST | ||||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19,249 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3/3/2026 | EST | ||||
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 18,848 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1/28/2026 | EST | ||||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,714 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2/17/2026 | EST | ||||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,966 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.31 | 0.16 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1/22/2026 | EST | ||||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2/5/2026 | EST | ||||
| 270.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 11/4/2025 | EST | ||||
| 280.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2/13/2026 | EST | ||||
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,632 | 2.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 2.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 9/18/2025 | EST | ||||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 0 | 9/30/2025 | EST | ||||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 9/30/2025 | EST | ||||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 10/3/2025 | EST | ||||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 11 | EST | |||||||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 9 | EST | |||||||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 6/27/2025 | EST | ||||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 8 | EST | |||||||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 88 | 9/9/2025 | EST | ||||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.12 | 1.06 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 8/7/2025 | EST | ||||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.51 | 1.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3/5/2026 | EST | ||||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,829 | 1.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.51 | 1.26 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 631 | 12/19/2025 | EST | ||||
| 77.50 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 21 | EST | |||||||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.51 | 1.26 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 150 | 12/5/2025 | EST | ||||
| 82.50 | 0.00 | 2.51 | 1.26 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 59 | 9/10/2025 | EST | ||||
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,905 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.51 | 1.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 206 | 9/29/2025 | EST | ||||
| 87.50 | 0.00 | 2.51 | 1.26 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 7/22/2025 | EST | ||||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.54 | -91.53% | 0.00 | 1 | 9,006 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.51 | 1.26 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 486 | 11/28/2025 | EST | ||||
| 92.50 | 0.00 | 2.51 | 1.26 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 999 | 9/24/2025 | EST | ||||
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,359 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.51 | 1.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 768 | 1/7/2026 | EST | ||||
| 97.50 | 0.00 | 2.51 | 1.26 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 138 | 8/25/2025 | EST | ||||
| 100.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 28 | 4,661 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.51 | 1.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,245 | 2/27/2026 | EST | ||||
| 105.00 | 0.00 | 2.52 | 1.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 12/16/2025 | EST | ||||
| 105.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 49 | 2,669 | 1.09 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 109.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 17 | 62 | 0.94 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 0.08 | 0.31 | 0.20 | 0.07 | -0.11 | -61.12% | 0.00 | 151 | 9,788 | 1.00 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.56 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 2/25/2026 | EST | ||||
| 111.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.69 | -89.61% | 0.00 | 125 | 10 | 1.07 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 112.00 | 0.11 | 0.16 | 0.14 | 0.10 | -0.13 | -56.53% | 0.00 | 124 | 100 | 0.99 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 113.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.07 | -29.17% | 0.00 | 71 | 4 | 0.96 | -0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 114.00 | 0.01 | 0.22 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 67 | 5 | 0.83 | -0.03 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 375 | 8,608 | 0.92 | -0.03 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 0.10 | 2.61 | 1.36 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 847 | 2/5/2026 | EST | ||||
| 116.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.10 | -29.42% | 0.00 | 82 | 109 | 0.93 | -0.04 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 117.00 | 0.17 | 0.48 | 0.33 | 0.24 | -0.17 | -41.47% | 0.00 | 15 | 40 | 0.94 | -0.04 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 118.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.21 | -43.75% | 0.00 | 24 | 162 | 0.87 | -0.05 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 119.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.24 | -44.45% | 0.00 | 22 | 362 | 0.86 | -0.06 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.25 | -40.33% | 0.00 | 320 | 21,200 | 0.84 | -0.07 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 2.76 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 838 | 3/4/2026 | EST | ||||
| 121.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.27 | -39.13% | 0.00 | 7 | 554 | 0.84 | -0.08 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 122.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.29 | -38.16% | 0.00 | 470 | 660 | 0.82 | -0.09 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 123.00 | 0.51 | 0.60 | 0.56 | 0.55 | -0.37 | -40.22% | 0.00 | 103 | 96 | 0.81 | -0.10 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 124.00 | 0.61 | 0.65 | 0.63 | 0.65 | -0.37 | -36.28% | 0.01 | 52 | 469 | 0.79 | -0.12 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 0.74 | 0.76 | 0.75 | 0.76 | -0.44 | -36.67% | 0.01 | 2,232 | 18,034 | 0.78 | -0.13 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 0.50 | 2.88 | 1.69 | 0.56 | -1.69 | -75.12% | 0.01 | 2 | 3,397 | 3/16/2026 | EST | ||||
| 126.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.45 | -34.62% | 0.01 | 49 | 218 | 0.77 | -0.15 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 127.00 | 0.94 | 1.11 | 1.03 | 1.02 | -0.41 | -28.68% | 0.01 | 85 | 1,025 | 0.77 | -0.17 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 128.00 | 1.14 | 1.22 | 1.18 | 1.18 | -0.50 | -29.77% | 0.01 | 162 | 362 | 0.75 | -0.19 | 0.03 | -0.37 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 129.00 | 1.33 | 1.41 | 1.37 | 1.37 | -0.59 | -30.11% | 0.01 | 462 | 232 | 0.75 | -0.22 | 0.03 | -0.39 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 1.55 | 1.64 | 1.60 | 1.62 | -0.60 | -27.03% | 0.01 | 1,667 | 42,784 | 0.74 | -0.25 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 0.95 | 1.70 | 1.33 | 0.95 | -1.16 | -54.98% | 0.01 | 15 | 1,077 | 3/16/2026 | EST | ||||
| 131.00 | 1.80 | 1.91 | 1.86 | 1.86 | -0.68 | -26.78% | 0.01 | 65 | 529 | 0.73 | -0.28 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 132.00 | 2.12 | 2.25 | 2.19 | 2.20 | -0.68 | -23.62% | 0.02 | 278 | 2,990 | 0.73 | -0.31 | 0.03 | -0.46 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 133.00 | 2.51 | 2.56 | 2.54 | 2.51 | -0.86 | -25.52% | 0.02 | 523 | 223 | 0.74 | -0.35 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 134.00 | 2.85 | 3.05 | 2.95 | 2.97 | -0.87 | -22.66% | 0.02 | 268 | 556 | 0.74 | -0.38 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 3.25 | 3.50 | 3.38 | 3.31 | -0.84 | -20.25% | 0.03 | 4,342 | 24,520 | 0.74 | -0.42 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 2.10 | 4.80 | 3.45 | 2.55 | -2.06 | -44.69% | 0.03 | 1 | 325 | 3/16/2026 | EST | ||||
| 136.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.90 | -18.95% | 0.03 | 110 | 586 | 0.74 | -0.46 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 137.00 | 4.20 | 4.45 | 4.33 | 4.20 | -1.12 | -21.06% | 0.03 | 224 | 461 | 0.73 | -0.50 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 138.00 | 4.70 | 5.00 | 4.85 | 4.65 | -1.29 | -21.72% | 0.04 | 517 | 486 | 0.73 | -0.53 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 139.00 | 5.15 | 5.70 | 5.43 | 5.22 | -1.41 | -21.27% | 0.04 | 42 | 551 | 0.73 | -0.57 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 5.95 | 6.20 | 6.08 | 6.00 | -1.25 | -17.25% | 0.04 | 374 | 36,953 | 0.73 | -0.61 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 4.90 | 7.65 | 6.28 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 238 | 3/6/2026 | EST | ||||
| 141.00 | 6.40 | 6.95 | 6.68 | 5.50 | -2.24 | -28.95% | 0.05 | 15 | 369 | 0.72 | -0.64 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 142.00 | 7.30 | 7.60 | 7.45 | 7.25 | -1.33 | -15.51% | 0.05 | 5 | 530 | 0.74 | -0.67 | 0.03 | -0.49 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 143.00 | 7.95 | 8.30 | 8.13 | 7.27 | -2.21 | -23.32% | 0.06 | 20 | 591 | 0.73 | -0.70 | 0.03 | -0.47 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 144.00 | 8.65 | 9.15 | 8.90 | 10.25 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.74 | -0.73 | 0.03 | -0.45 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 9.55 | 9.90 | 9.73 | 9.80 | -1.13 | -10.34% | 0.07 | 463 | 24,256 | 0.75 | -0.76 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 7.90 | 10.50 | 9.20 | 8.68 | -2.97 | -25.50% | 0.06 | 1 | 140 | 3/16/2026 | EST | ||||
| 146.00 | 10.25 | 10.65 | 10.45 | 11.57 | 0.00 | 0.00% | 0.07 | 0 | 343 | 0.73 | -0.78 | 0.03 | -0.41 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 147.00 | 11.05 | 11.50 | 11.28 | 9.70 | -3.12 | -24.34% | 0.08 | 9 | 563 | 0.73 | -0.81 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 148.00 | 11.90 | 12.35 | 12.13 | 14.01 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.73 | -0.83 | 0.02 | -0.36 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 149.00 | 12.75 | 13.35 | 13.05 | 12.00 | -2.45 | -16.96% | 0.09 | 11 | 323 | 0.74 | -0.85 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 13.80 | 14.30 | 14.05 | 13.80 | -1.68 | -10.86% | 0.09 | 222 | 27,550 | 0.78 | -0.86 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 12.40 | 14.35 | 13.38 | 20.22 | 0.00 | 0.00% | 0.09 | 0 | 254 | 3/9/2026 | EST | ||||
| 152.50 | 15.95 | 16.45 | 16.20 | 16.07 | -1.98 | -10.97% | 0.11 | 3 | 304 | 0.74 | -0.90 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 18.40 | 18.95 | 18.68 | 18.55 | -1.77 | -8.72% | 0.12 | 61 | 21,275 | 0.80 | -0.92 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 15.75 | 19.05 | 17.40 | 23.80 | 0.00 | 0.00% | 0.11 | 0 | 25 | 3/9/2026 | EST | ||||
| 157.50 | 20.65 | 21.55 | 21.10 | 20.92 | +0.67 | +3.31% | 0.13 | 2 | 18 | 1.09 | -0.94 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 23.20 | 23.75 | 23.48 | 23.82 | -0.20 | -0.84% | 0.15 | 47 | 18,153 | 0.76 | -0.96 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 20.50 | 23.80 | 22.15 | 23.09 | +1.59 | +7.40% | 0.14 | 3 | 237 | 3/16/2026 | EST | ||||
| 162.50 | 25.35 | 26.20 | 25.78 | 27.35 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.11 | -0.97 | 0.01 | -0.10 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 28.10 | 29.05 | 28.58 | 28.63 | -1.39 | -4.63% | 0.17 | 9 | 3,354 | 1.34 | -0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 25.40 | 28.70 | 27.05 | 12.94 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2/23/2026 | EST | ||||
| 167.50 | 28.95 | 31.50 | 30.23 | 30.25 | -1.75 | -5.47% | 0.18 | 4 | 0 | 1.39 | -0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 32.85 | 33.90 | 33.38 | 33.37 | -1.31 | -3.78% | 0.20 | 10 | 2,951 | 1.42 | -0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 30.35 | 33.65 | 32.00 | 17.66 | 0.00 | 0.00% | 0.19 | 0 | 56 | 2/19/2026 | EST | ||||
| 172.50 | 35.15 | 36.35 | 35.75 | 35.76 | -8.54 | -19.28% | 0.21 | 2 | 0 | 1.47 | -0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 37.25 | 38.60 | 37.93 | 39.72 | 0.00 | 0.00% | 0.22 | 0 | 505 | 1.40 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 35.35 | 38.65 | 37.00 | 18.49 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2/6/2026 | EST | ||||
| 177.50 | 39.55 | 41.40 | 40.48 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 180.00 | 41.95 | 44.30 | 43.13 | 41.95 | -4.65 | -9.98% | 0.24 | 240 | 27 | 1.88 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 40.40 | 43.85 | 42.13 | 31.61 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2/26/2026 | EST | ||||
| 185.00 | 45.35 | 48.85 | 47.10 | 35.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2/26/2026 | EST | ||||
| 185.00 | 46.30 | 50.35 | 48.33 | 48.30 | -3.30 | -6.40% | 0.26 | 1,940 | 201 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 50.35 | 53.85 | 52.10 | 40.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 12/19/2025 | EST | ||||
| 190.00 | 51.95 | 55.35 | 53.65 | 54.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 55.35 | 58.85 | 57.10 | 47.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2/26/2026 | EST | ||||
| 195.00 | 56.30 | 60.35 | 58.33 | 58.20 | -0.40 | -0.69% | 0.30 | 2,184 | 1,130 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 60.35 | 63.85 | 62.10 | 39.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 10/13/2025 | EST | ||||
| 200.00 | 61.95 | 65.35 | 63.65 | 65.10 | +1.50 | +2.36% | 0.32 | 4 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 205.00 | 66.30 | 70.30 | 68.30 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 210.00 | 70.40 | 73.85 | 72.13 | % | 0.34 | 0 | 0 | EST | |||||||
| 210.00 | 71.30 | 75.30 | 73.30 | 62.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 80.35 | 84.40 | 82.38 | % | 0.37 | 0 | 0 | EST | |||||||
| 220.00 | 82.20 | 85.35 | 83.78 | 83.25 | +28.30 | +51.51% | 0.38 | 2 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 90.30 | 94.30 | 92.30 | % | 0.40 | 0 | 0 | EST | |||||||
| 230.00 | 91.95 | 95.25 | 93.60 | 93.23 | +15.78 | +20.38% | 0.41 | 2 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 100.30 | 104.40 | 102.35 | 88.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 12/19/2025 | EST | ||||
| 240.00 | 101.35 | 105.25 | 103.30 | 89.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 110.35 | 114.30 | 112.33 | % | 0.45 | 0 | 0 | EST | |||||||
| 250.00 | 111.35 | 115.25 | 113.30 | 71.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 120.35 | 124.30 | 122.33 | % | 0.47 | 0 | 0 | EST | |||||||
| 260.00 | 121.30 | 125.40 | 123.35 | 117.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/16/2026 3:59:54 PM EST |
| 270.00 | 130.35 | 134.30 | 132.33 | % | 0.49 | 0 | 0 | EST | |||||||
| 270.00 | 131.35 | 135.40 | 133.38 | 130.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/16/2026 3:59:54 PM EST |
| 280.00 | 140.30 | 144.30 | 142.30 | % | 0.51 | 0 | 0 | EST | |||||||
| 280.00 | 141.35 | 145.40 | 143.38 | 110.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 3:59:54 PM EST |
| 290.00 | 151.35 | 155.25 | 153.30 | 118.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:54 PM EST |
| 290.00 | 150.35 | 154.30 | 152.33 | % | 0.53 | 0 | 0 | EST | |||||||
| 300.00 | 161.35 | 165.35 | 163.35 | 138.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 3:59:54 PM EST |
| 310.00 | 172.20 | 175.25 | 173.73 | 173.32 | +39.57 | +29.59% | 0.56 | 4 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 320.00 | 181.55 | 185.35 | 183.45 | 183.30 | % | 0.57 | 4 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 330.00 | 191.35 | 195.25 | 193.30 | % | 0.59 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 340.00 | 201.35 | 205.30 | 203.33 | % | 0.60 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 350.00 | 211.30 | 215.30 | 213.30 | % | 0.61 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 360.00 | 221.35 | 225.25 | 223.30 | % | 0.62 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |