Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.34 as of 8/23/2026 8:18:26 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 | 108.70 | 112.85 | 110.78 | % | 11.08 | 0 | 0 | EST | |||||||
| 20.00 | 98.90 | 102.95 | 100.93 | % | 5.05 | 0 | 0 | EST | |||||||
| 25.00 | 93.90 | 98.00 | 95.95 | % | 3.84 | 0 | 0 | EST | |||||||
| 30.00 | 89.05 | 93.10 | 91.08 | % | 3.04 | 0 | 0 | EST | |||||||
| 35.00 | 84.05 | 88.15 | 86.10 | 62.90 | 0.00 | 0.00% | 2.46 | 0 | 6 | 6/25/2026 | EST | ||||
| 40.00 | 79.25 | 83.25 | 81.25 | 68.35 | 0.00 | 0.00% | 2.03 | 0 | 29 | 7/8/2026 | EST | ||||
| 42.50 | 76.65 | 80.80 | 78.73 | % | 1.85 | 0 | 1 | EST | |||||||
| 45.00 | 74.20 | 78.30 | 76.25 | % | 1.69 | 0 | 23 | EST | |||||||
| 47.50 | 71.80 | 75.90 | 73.85 | % | 1.55 | 0 | 1 | EST | |||||||
| 50.00 | 68.60 | 72.25 | 70.43 | 46.48 | 0.00 | 0.00% | 1.41 | 0 | 31 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:01 PM EST |
| 50.00 | 69.40 | 73.40 | 71.40 | 58.00 | 0.00 | 0.00% | 1.43 | 0 | 104 | 6/22/2026 | EST | ||||
| 55.00 | 63.45 | 67.35 | 65.40 | 56.47 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 4:00:01 PM EST |
| 55.00 | 64.30 | 68.50 | 66.40 | % | 1.21 | 0 | 72 | EST | |||||||
| 60.00 | 58.50 | 62.40 | 60.45 | 69.00 | 0.00 | 0.00% | 1.01 | 0 | 13 | 0.89 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/21/2026 4:00:01 PM EST |
| 60.00 | 59.55 | 63.50 | 61.53 | 39.25 | 0.00 | 0.00% | 1.03 | 0 | 116 | 6/30/2026 | EST | ||||
| 65.00 | 53.75 | 57.50 | 55.63 | 62.30 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 65.00 | 54.65 | 58.70 | 56.68 | 61.80 | 0.00 | 0.00% | 0.87 | 0 | 62 | 3/23/2026 | EST | ||||
| 67.50 | 52.20 | 56.30 | 54.25 | % | 0.80 | 0 | 8 | EST | |||||||
| 70.00 | 49.40 | 52.45 | 50.93 | 60.02 | 0.00 | 0.00% | 0.73 | 0 | 46 | 0.73 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 70.00 | 49.90 | 53.85 | 51.88 | 75.99 | 0.00 | 0.00% | 0.74 | 0 | 358 | 5/13/2026 | EST | ||||
| 72.50 | 47.50 | 51.45 | 49.48 | % | 0.68 | 0 | 294 | EST | |||||||
| 75.00 | 45.25 | 47.05 | 46.15 | 55.26 | 0.00 | 0.00% | 0.62 | 0 | 57 | 0.64 | 0.98 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:01 PM EST |
| 75.00 | 45.15 | 49.00 | 47.08 | 26.42 | 0.00 | 0.00% | 0.63 | 0 | 165 | 6/29/2026 | EST | ||||
| 77.50 | 42.75 | 46.70 | 44.73 | 43.40 | 0.00 | 0.00% | 0.58 | 0 | 374 | 6/10/2026 | EST | ||||
| 80.00 | 40.50 | 43.10 | 41.80 | 42.00 | -3.98 | -8.66% | 0.52 | 7 | 129 | 0.66 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 80.00 | 41.05 | 44.10 | 42.58 | 45.80 | 0.00 | 0.00% | 0.53 | 0 | 276 | 8/20/2026 | EST | ||||
| 82.50 | 38.70 | 41.75 | 40.23 | 41.14 | +4.14 | +11.19% | 0.49 | 3 | 119 | 8/21/2026 | EST | ||||
| 85.00 | 35.80 | 37.35 | 36.58 | 45.00 | 0.00 | 0.00% | 0.43 | 0 | 209 | 0.44 | 0.95 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 4:00:01 PM EST |
| 85.00 | 36.05 | 39.50 | 37.78 | 37.00 | 0.00 | 0.00% | 0.44 | 0 | 272 | 6/10/2026 | EST | ||||
| 87.50 | 33.55 | 37.45 | 35.50 | % | 0.41 | 0 | 71 | EST | |||||||
| 90.00 | 31.55 | 33.00 | 32.28 | 32.62 | -9.38 | -22.34% | 0.36 | 33 | 629 | 0.44 | 0.92 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 90.00 | 31.55 | 35.20 | 33.38 | 23.07 | 0.00 | 0.00% | 0.37 | 0 | 259 | 6/22/2026 | EST | ||||
| 92.50 | 29.25 | 33.00 | 31.13 | % | 0.34 | 0 | 13 | EST | |||||||
| 95.00 | 27.10 | 29.40 | 28.25 | 28.11 | -7.98 | -22.12% | 0.30 | 14 | 852 | 0.45 | 0.87 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 95.00 | 27.15 | 30.95 | 29.05 | 25.44 | 0.00 | 0.00% | 0.31 | 0 | 156 | 6/11/2026 | EST | ||||
| 97.50 | 24.90 | 28.85 | 26.88 | 23.80 | 0.00 | 0.00% | 0.28 | 0 | 260 | 7/17/2026 | EST | ||||
| 100.00 | 23.75 | 25.55 | 24.65 | 24.70 | -9.00 | -26.71% | 0.25 | 53 | 30,352 | 0.46 | 0.82 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 100.00 | 24.05 | 26.80 | 25.43 | 33.66 | 0.00 | 0.00% | 0.25 | 0 | 2,401 | 8/20/2026 | EST | ||||
| 105.00 | 20.20 | 22.05 | 21.13 | 20.85 | -7.40 | -26.20% | 0.20 | 5 | 3,693 | 0.45 | 0.76 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 105.00 | 19.40 | 23.15 | 21.28 | 9.26 | 0.00 | 0.00% | 0.20 | 0 | 411 | 6/29/2026 | EST | ||||
| 110.00 | 16.90 | 17.85 | 17.38 | 17.40 | -7.80 | -30.96% | 0.16 | 789 | 3,676 | 0.43 | 0.70 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 110.00 | 15.75 | 19.90 | 17.83 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 376 | 8/19/2026 | EST | ||||
| 115.00 | 14.40 | 15.05 | 14.73 | 14.70 | -6.92 | -32.01% | 0.13 | 257 | 973 | 0.43 | 0.63 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 115.00 | 13.30 | 17.05 | 15.18 | 22.85 | 0.00 | 0.00% | 0.13 | 0 | 472 | 8/3/2026 | EST | ||||
| 120.00 | 11.85 | 12.60 | 12.23 | 12.30 | -5.90 | -32.42% | 0.10 | 324 | 8,202 | 0.43 | 0.57 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 120.00 | 10.75 | 14.60 | 12.68 | 19.02 | 0.00 | 0.00% | 0.11 | 0 | 966 | 8/11/2026 | EST | ||||
| 125.00 | 9.95 | 10.55 | 10.25 | 10.10 | -5.60 | -35.67% | 0.08 | 137 | 2,886 | 0.44 | 0.50 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 125.00 | 9.30 | 12.55 | 10.93 | 16.04 | 0.00 | 0.00% | 0.09 | 0 | 758 | 8/20/2026 | EST | ||||
| 130.00 | 8.10 | 8.75 | 8.43 | 8.40 | -4.80 | -36.37% | 0.06 | 657 | 8,098 | 0.44 | 0.44 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 130.00 | 7.25 | 10.50 | 8.88 | 8.95 | -4.25 | -32.20% | 0.07 | 1 | 1,910 | 8/21/2026 | EST | ||||
| 135.00 | 6.85 | 7.30 | 7.08 | 7.01 | -3.91 | -35.81% | 0.05 | 1,781 | 6,711 | 0.44 | 0.38 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 135.00 | 5.65 | 9.30 | 7.48 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 380 | 8/11/2026 | EST | ||||
| 140.00 | 5.55 | 6.00 | 5.78 | 5.75 | -3.58 | -38.38% | 0.04 | 2,008 | 9,617 | 0.44 | 0.33 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 140.00 | 4.30 | 8.05 | 6.18 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 2,022 | 8/3/2026 | EST | ||||
| 145.00 | 4.65 | 5.05 | 4.85 | 4.98 | -2.72 | -35.33% | 0.03 | 4,301 | 6,321 | 0.45 | 0.28 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 145.00 | 3.05 | 7.00 | 5.03 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 520 | 7/28/2026 | EST | ||||
| 150.00 | 3.95 | 4.10 | 4.03 | 4.00 | -2.50 | -38.47% | 0.03 | 2,005 | 8,232 | 0.46 | 0.25 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 150.00 | 2.17 | 6.10 | 4.14 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 6,600 | 8/18/2026 | EST | ||||
| 155.00 | 3.25 | 3.55 | 3.40 | 3.40 | -1.75 | -33.99% | 0.02 | 282 | 7,942 | 0.46 | 0.21 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 155.00 | 1.60 | 5.40 | 3.50 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 316 | 7/29/2026 | EST | ||||
| 160.00 | 2.75 | 2.97 | 2.86 | 2.88 | -1.49 | -34.10% | 0.02 | 1,751 | 4,685 | 0.47 | 0.18 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 160.00 | 0.91 | 4.80 | 2.86 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 660 | 7/1/2026 | EST | ||||
| 165.00 | 2.26 | 2.50 | 2.38 | 2.45 | -1.00 | -28.99% | 0.01 | 378 | 1,072 | 0.47 | 0.16 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 165.00 | 1.45 | 4.50 | 2.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 143 | 6/29/2026 | EST | ||||
| 170.00 | 1.99 | 2.21 | 2.10 | 2.12 | -1.00 | -32.06% | 0.01 | 2,792 | 4,048 | 0.48 | 0.14 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 170.00 | 0.49 | 4.05 | 2.27 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 256 | 8/11/2026 | EST | ||||
| 175.00 | 1.76 | 1.93 | 1.85 | 1.78 | -0.73 | -29.09% | 0.01 | 18 | 1,226 | 0.49 | 0.12 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 3.85 | 1.93 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 258 | 8/4/2026 | EST | ||||
| 180.00 | 1.33 | 1.75 | 1.54 | 1.55 | -0.47 | -23.27% | 0.01 | 217 | 2,325 | 0.50 | 0.10 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 180.00 | 0.53 | 2.86 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 678 | 8/13/2026 | EST | ||||
| 185.00 | 1.28 | 1.47 | 1.38 | 1.52 | -0.58 | -27.62% | 0.01 | 47 | 361 | 0.51 | 0.09 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 185.00 | 0.54 | 1.97 | 1.26 | 1.31 | -0.46 | -25.99% | 0.01 | 5 | 60 | 8/21/2026 | EST | ||||
| 190.00 | 0.18 | 1.79 | 0.99 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 8/3/2026 | EST | ||||
| 190.00 | 1.00 | 1.47 | 1.24 | 1.20 | -0.39 | -24.53% | 0.01 | 11 | 1,139 | 0.52 | 0.08 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 195.00 | 0.21 | 1.59 | 0.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 6/10/2026 | EST | ||||
| 195.00 | 0.82 | 1.15 | 0.99 | 0.98 | -0.46 | -31.95% | 0.01 | 1 | 2,606 | 0.51 | 0.07 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 200.00 | 0.69 | 1.15 | 0.92 | 0.90 | -0.25 | -21.74% | 0.00 | 76 | 5,659 | 0.53 | 0.06 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 1.83 | 0.92 | 0.88 | -1.00 | -53.20% | 0.00 | 5 | 1,047 | 8/21/2026 | EST | ||||
| 210.00 | 0.00 | 1.39 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 321 | 6/12/2026 | EST | ||||
| 210.00 | 0.68 | 0.77 | 0.73 | 0.75 | -0.05 | -6.25% | 0.00 | 10 | 1,588 | 0.54 | 0.05 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 1.59 | 0.80 | 0.51 | -0.39 | -43.34% | 0.00 | 5 | 1,550 | 8/21/2026 | EST | ||||
| 220.00 | 0.39 | 0.67 | 0.53 | 0.65 | +0.08 | +14.04% | 0.00 | 2 | 1,310 | 0.54 | 0.04 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 8/17/2026 | EST | ||||
| 230.00 | 0.30 | 0.58 | 0.44 | 0.42 | -0.27 | -39.13% | 0.00 | 2 | 758 | 0.56 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.66 | 0.83 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 8/10/2026 | EST | ||||
| 240.00 | 0.27 | 0.67 | 0.47 | 0.40 | -0.11 | -21.57% | 0.00 | 3 | 701 | 0.59 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 250.00 | 0.15 | 1.70 | 0.93 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 5/21/2026 | EST | ||||
| 250.00 | 0.23 | 0.55 | 0.39 | 0.35 | +0.05 | +16.67% | 0.00 | 32 | 1,801 | 0.60 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.24 | 1.12 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 5/7/2026 | EST | ||||
| 260.00 | 0.01 | 0.44 | 0.23 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 1,940 | 0.54 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 87 | EST | |||||||
| 270.00 | 0.15 | 0.42 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.62 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 308 | 6/25/2026 | EST | ||||
| 280.00 | 0.02 | 0.37 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.59 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 290.00 | 0.11 | 1.67 | 0.89 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 160 | 8/10/2026 | EST | ||||
| 290.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:01 PM EST |
| 300.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 23 | 694 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:01 PM EST |
| 320.00 | 0.06 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 2,498 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 2,815 | EST | |||||||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 17 | EST | |||||||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 349 | EST | |||||||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4/9/2026 | EST | ||||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1 | EST | |||||||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 60 | EST | |||||||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 7 | EST | |||||||
| 50.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,016 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 609 | EST | |||||||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4,219 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 369 | 4/22/2026 | EST | ||||
| 60.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.62 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 249 | 8/17/2026 | EST | ||||
| 65.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.47 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 196 | 7/30/2026 | EST | ||||
| 67.50 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 136 | EST | |||||||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 341 | 7/20/2026 | EST | ||||
| 70.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.53 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 1.78 | 0.89 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 94 | 5/8/2026 | EST | ||||
| 75.00 | 0.24 | 0.35 | 0.30 | 0.28 | +0.13 | +86.67% | 0.00 | 6 | 2,875 | 0.45 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 556 | EST | |||||||
| 77.50 | 0.00 | 2.34 | 1.17 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 61 | 7/8/2026 | EST | ||||
| 80.00 | 0.25 | 0.50 | 0.38 | 0.47 | +0.21 | +80.77% | 0.00 | 145 | 735 | 0.41 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.77 | 0.89 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 380 | 7/27/2026 | EST | ||||
| 82.50 | 0.00 | 2.55 | 1.28 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 83 | 7/8/2026 | EST | ||||
| 85.00 | 0.47 | 1.76 | 1.12 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 121 | 6/22/2026 | EST | ||||
| 85.00 | 0.78 | 0.88 | 0.83 | 0.83 | +0.31 | +59.62% | 0.01 | 169 | 2,237 | 0.43 | -0.05 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 2.90 | 1.45 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 92 | 7/8/2026 | EST | ||||
| 90.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.64 | +90.15% | 0.02 | 1,564 | 10,426 | 0.43 | -0.08 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 188 | EST | |||||||
| 92.50 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 84 | EST | |||||||
| 95.00 | 0.50 | 3.85 | 2.18 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 133 | 6/11/2026 | EST | ||||
| 95.00 | 2.04 | 2.19 | 2.12 | 2.09 | +0.97 | +86.61% | 0.02 | 30 | 5,278 | 0.42 | -0.13 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 97.50 | 1.22 | 4.10 | 2.66 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 195 | 7/8/2026 | EST | ||||
| 100.00 | 3.10 | 3.30 | 3.20 | 3.15 | +1.46 | +86.40% | 0.03 | 236 | 33,418 | 0.42 | -0.18 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 100.00 | 0.66 | 4.75 | 2.71 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 628 | 7/8/2026 | EST | ||||
| 105.00 | 4.40 | 4.80 | 4.60 | 4.60 | +1.12 | +32.19% | 0.04 | 174 | 6,083 | 0.42 | -0.24 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 105.00 | 2.01 | 6.05 | 4.03 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 158 | 7/10/2026 | EST | ||||
| 110.00 | 6.25 | 6.55 | 6.40 | 6.40 | +2.90 | +82.86% | 0.06 | 5,793 | 10,733 | 0.42 | -0.30 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 110.00 | 3.60 | 7.80 | 5.70 | 15.61 | 0.00 | 0.00% | 0.05 | 0 | 1,095 | 6/24/2026 | EST | ||||
| 115.00 | 7.85 | 9.55 | 8.70 | 8.35 | +3.13 | +59.97% | 0.08 | 106 | 4,012 | 0.43 | -0.37 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 115.00 | 6.00 | 10.00 | 8.00 | 7.13 | 0.00 | 0.00% | 0.07 | 0 | 214 | 8/3/2026 | EST | ||||
| 120.00 | 10.85 | 11.35 | 11.10 | 11.10 | +4.05 | +57.45% | 0.09 | 356 | 11,506 | 0.43 | -0.43 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 120.00 | 8.50 | 12.20 | 10.35 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 275 | 8/4/2026 | EST | ||||
| 125.00 | 13.75 | 14.30 | 14.03 | 13.88 | +4.88 | +54.23% | 0.11 | 22 | 2,599 | 0.43 | -0.50 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 125.00 | 11.25 | 14.80 | 13.03 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 325 | 8/10/2026 | EST | ||||
| 130.00 | 16.25 | 17.60 | 16.93 | 17.15 | +5.54 | +47.72% | 0.13 | 14 | 8,083 | 0.42 | -0.56 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 130.00 | 14.50 | 18.30 | 16.40 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 320 | 8/10/2026 | EST | ||||
| 135.00 | 20.40 | 21.25 | 20.83 | 20.75 | +5.78 | +38.62% | 0.15 | 124 | 3,467 | 0.44 | -0.62 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 135.00 | 18.00 | 21.40 | 19.70 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 118 | 6/1/2026 | EST | ||||
| 140.00 | 24.20 | 25.35 | 24.78 | 23.00 | +3.90 | +20.42% | 0.18 | 5 | 4,404 | 0.45 | -0.67 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 140.00 | 21.75 | 25.55 | 23.65 | 43.84 | 0.00 | 0.00% | 0.17 | 0 | 216 | 7/2/2026 | EST | ||||
| 145.00 | 27.75 | 29.15 | 28.45 | 27.15 | +1.85 | +7.32% | 0.20 | 40 | 466 | 0.44 | -0.71 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 145.00 | 25.75 | 29.65 | 27.70 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 232 | 4/14/2026 | EST | ||||
| 150.00 | 32.40 | 33.65 | 33.03 | 32.85 | +7.74 | +30.83% | 0.22 | 36 | 1,325 | 0.46 | -0.75 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 150.00 | 30.00 | 34.10 | 32.05 | 39.43 | 0.00 | 0.00% | 0.21 | 0 | 391 | 6/15/2026 | EST | ||||
| 155.00 | 35.90 | 38.50 | 37.20 | 31.60 | 0.00 | 0.00% | 0.24 | 0 | 181 | 0.44 | -0.79 | 0.01 | -0.04 | 8/7/2026 | 8/21/2026 4:00:01 PM EST |
| 155.00 | 34.40 | 38.60 | 36.50 | % | 0.24 | 0 | 155 | EST | |||||||
| 160.00 | 41.10 | 42.65 | 41.88 | 41.70 | +7.72 | +22.72% | 0.26 | 48 | 1,108 | 0.47 | -0.82 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 160.00 | 38.95 | 43.10 | 41.03 | 35.42 | 0.00 | 0.00% | 0.26 | 0 | 111 | 5/21/2026 | EST | ||||
| 165.00 | 45.80 | 47.25 | 46.53 | 44.25 | +7.55 | +20.58% | 0.28 | 30 | 390 | 0.47 | -0.84 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 165.00 | 43.60 | 47.55 | 45.58 | % | 0.28 | 0 | 15 | EST | |||||||
| 170.00 | 50.40 | 52.00 | 51.20 | 49.81 | +5.01 | +11.19% | 0.30 | 1 | 141 | 0.52 | -0.86 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 170.00 | 48.25 | 52.40 | 50.33 | % | 0.30 | 0 | 0 | EST | |||||||
| 175.00 | 54.55 | 56.55 | 55.55 | 69.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.03 | 6/18/2026 | 8/21/2026 4:00:01 PM EST |
| 175.00 | 53.05 | 56.95 | 55.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 180.00 | 59.25 | 61.40 | 60.33 | 52.80 | 0.00 | 0.00% | 0.34 | 0 | 242 | 0.57 | -0.90 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 180.00 | 57.90 | 60.75 | 59.33 | 54.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6/4/2026 | EST | ||||
| 185.00 | 64.15 | 66.25 | 65.20 | 55.45 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.58 | -0.91 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 185.00 | 62.90 | 65.40 | 64.15 | % | 0.35 | 0 | 0 | EST | |||||||
| 190.00 | 69.00 | 71.15 | 70.08 | 59.13 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.60 | -0.92 | 0.00 | -0.02 | 8/10/2026 | 8/21/2026 4:00:01 PM EST |
| 190.00 | 67.70 | 70.55 | 69.13 | % | 0.36 | 0 | 0 | EST | |||||||
| 195.00 | 73.95 | 76.15 | 75.05 | 57.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.02 | 5/7/2026 | 8/21/2026 4:00:01 PM EST |
| 195.00 | 72.65 | 75.50 | 74.08 | % | 0.38 | 0 | 0 | EST | |||||||
| 200.00 | 78.95 | 82.00 | 80.48 | 71.50 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.71 | -0.94 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 200.00 | 77.60 | 81.80 | 79.70 | 103.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6/25/2026 | EST | ||||
| 210.00 | 87.60 | 91.25 | 89.43 | % | 0.43 | 0 | 0 | EST | |||||||
| 210.00 | 88.55 | 92.20 | 90.38 | 81.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 4:00:01 PM EST |
| 220.00 | 97.60 | 101.75 | 99.68 | % | 0.45 | 0 | 0 | EST | |||||||
| 220.00 | 98.55 | 102.40 | 100.48 | 93.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 4:00:01 PM EST |
| 230.00 | 107.60 | 111.60 | 109.60 | % | 0.48 | 0 | 0 | EST | |||||||
| 230.00 | 108.55 | 111.95 | 110.25 | 100.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:01 PM EST |
| 240.00 | 117.60 | 121.75 | 119.68 | % | 0.50 | 0 | 0 | EST | |||||||
| 240.00 | 118.55 | 122.35 | 120.45 | 141.41 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 7/1/2026 | 8/21/2026 4:00:01 PM EST |
| 250.00 | 127.60 | 131.60 | 129.60 | % | 0.52 | 0 | 0 | EST | |||||||
| 250.00 | 128.55 | 132.40 | 130.48 | 120.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 4:00:01 PM EST |
| 260.00 | 137.60 | 141.75 | 139.68 | % | 0.54 | 0 | 0 | EST | |||||||
| 260.00 | 138.55 | 141.95 | 140.25 | % | 0.54 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 270.00 | 147.60 | 151.75 | 149.68 | % | 0.55 | 0 | 0 | EST | |||||||
| 270.00 | 148.55 | 152.35 | 150.45 | % | 0.56 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 280.00 | 157.60 | 161.75 | 159.68 | % | 0.57 | 0 | 0 | EST | |||||||
| 280.00 | 158.55 | 162.50 | 160.53 | % | 0.57 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 290.00 | 167.60 | 171.75 | 169.68 | % | 0.59 | 0 | 0 | EST | |||||||
| 290.00 | 168.55 | 172.35 | 170.45 | % | 0.59 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 300.00 | 178.55 | 182.10 | 180.33 | % | 0.60 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 310.00 | 188.55 | 192.00 | 190.28 | % | 0.61 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 320.00 | 198.55 | 202.50 | 200.53 | % | 0.63 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 330.00 | 208.55 | 212.45 | 210.50 | % | 0.64 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 340.00 | 218.55 | 222.50 | 220.53 | % | 0.65 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 350.00 | 228.55 | 232.40 | 230.48 | 236.06 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:01 PM EST |
| 360.00 | 238.55 | 241.80 | 240.18 | % | 0.67 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST |