Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.94 as of 8/1/2025 7:59:00 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 | 36.80 | 39.05 | 37.93 | 29.35 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 31.80 | 34.20 | 33.00 | % | 0.39 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 26.20 | 29.20 | 27.70 | 19.10 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:55 PM EST |
| 91.00 | 25.05 | 28.20 | 26.63 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 92.00 | 23.85 | 27.20 | 25.53 | % | 0.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 93.00 | 23.80 | 26.05 | 24.93 | 29.69 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 94.00 | 22.50 | 25.05 | 23.78 | 28.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 21.75 | 24.20 | 22.98 | 25.95 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 96.00 | 21.00 | 23.05 | 22.03 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 97.00 | 19.95 | 22.05 | 21.00 | 23.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 98.00 | 18.90 | 21.05 | 19.98 | 21.44 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 99.00 | 18.00 | 20.00 | 19.00 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.29 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 15.95 | 19.00 | 17.48 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.24 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 101.00 | 16.00 | 18.10 | 17.05 | 20.63 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.21 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 102.00 | 14.50 | 17.05 | 15.78 | 12.92 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 0.98 | 0.01 | -0.04 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 103.00 | 14.05 | 15.45 | 14.75 | 17.65 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.94 | 0.97 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 13.10 | 14.55 | 13.83 | 13.23 | -5.54 | -29.52% | 0.13 | 3 | 33 | 0.92 | 0.96 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 11.65 | 12.80 | 12.23 | 12.15 | -3.90 | -24.30% | 0.12 | 6 | 113 | 0.52 | 0.95 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 106.00 | 11.00 | 12.60 | 11.80 | 10.95 | -5.80 | -34.63% | 0.11 | 52 | 40 | 0.84 | 0.94 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 107.00 | 10.20 | 11.20 | 10.70 | 10.10 | -1.01 | -9.10% | 0.10 | 15 | 138 | 0.62 | 0.92 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 108.00 | 9.25 | 9.80 | 9.53 | 9.30 | -6.70 | -41.88% | 0.09 | 93 | 105 | 0.41 | 0.91 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 109.00 | 8.05 | 8.80 | 8.43 | 8.47 | -2.03 | -19.34% | 0.08 | 25 | 78 | 0.35 | 0.88 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 7.40 | 7.80 | 7.60 | 7.55 | -2.80 | -27.06% | 0.07 | 53 | 658 | 0.39 | 0.86 | 0.03 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 111.00 | 6.50 | 6.90 | 6.70 | 6.42 | -1.50 | -18.94% | 0.06 | 52 | 68 | 0.38 | 0.83 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 112.00 | 5.65 | 5.85 | 5.75 | 5.50 | -2.50 | -31.25% | 0.05 | 163 | 192 | 0.39 | 0.80 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 113.00 | 4.85 | 5.35 | 5.10 | 4.77 | -3.14 | -39.70% | 0.05 | 114 | 240 | 0.37 | 0.76 | 0.05 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 114.00 | 4.05 | 4.30 | 4.18 | 4.09 | -3.01 | -42.40% | 0.04 | 74 | 220 | 0.36 | 0.71 | 0.06 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 3.40 | 3.60 | 3.50 | 3.42 | -2.49 | -42.14% | 0.03 | 401 | 562 | 0.36 | 0.66 | 0.07 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 116.00 | 2.84 | 2.96 | 2.90 | 2.86 | -2.44 | -46.04% | 0.02 | 420 | 1,181 | 0.36 | 0.59 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 117.00 | 2.29 | 2.41 | 2.35 | 2.32 | -2.73 | -54.06% | 0.02 | 618 | 499 | 0.36 | 0.51 | 0.08 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 118.00 | 1.85 | 1.94 | 1.90 | 1.88 | -2.07 | -52.41% | 0.02 | 3,170 | 478 | 0.36 | 0.44 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 119.00 | 1.45 | 1.56 | 1.51 | 1.48 | -2.12 | -58.89% | 0.01 | 2,714 | 466 | 0.36 | 0.37 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 1.16 | 1.22 | 1.19 | 1.22 | -1.75 | -58.93% | 0.01 | 6,584 | 3,798 | 0.36 | 0.31 | 0.06 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 0.90 | 0.97 | 0.94 | 0.95 | -1.48 | -60.91% | 0.01 | 1,818 | 2,116 | 0.37 | 0.27 | 0.06 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 122.00 | 0.72 | 0.75 | 0.74 | 0.72 | -1.38 | -65.72% | 0.01 | 1,140 | 2,593 | 0.37 | 0.22 | 0.05 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 123.00 | 0.56 | 0.60 | 0.58 | 0.59 | -1.09 | -64.89% | 0.00 | 2,247 | 1,817 | 0.38 | 0.19 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 0.45 | 0.48 | 0.47 | 0.49 | -0.95 | -65.98% | 0.00 | 2,687 | 1,950 | 0.39 | 0.16 | 0.04 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.83 | -69.17% | 0.00 | 4,516 | 3,065 | 0.40 | 0.13 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 0.29 | 0.33 | 0.31 | 0.30 | -0.69 | -69.70% | 0.00 | 333 | 1,253 | 0.41 | 0.11 | 0.03 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 127.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.44 | -62.86% | 0.00 | 3,804 | 1,715 | 0.42 | 0.09 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 128.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.44 | -68.75% | 0.00 | 261 | 985 | 0.43 | 0.08 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 129.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.34 | -66.67% | 0.00 | 202 | 284 | 0.44 | 0.06 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.30 | -66.67% | 0.00 | 765 | 2,095 | 0.46 | 0.05 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 131.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.19 | -59.38% | 0.00 | 26 | 188 | 0.47 | 0.04 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 132.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 253 | 837 | 0.48 | 0.03 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 133.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 12 | 133 | 0.48 | 0.02 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 134.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 58 | 150 | 0.48 | 0.02 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 244 | 1,381 | 0.52 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 136.00 | 0.03 | 0.10 | 0.07 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 14 | 0.52 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 137.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 103 | 91 | 0.52 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 138.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 30 | 16 | 0.53 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 139.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 336 | 791 | 0.58 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 142.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 85 | 919 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1,441 | 1,012 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 114 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 91.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 92.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 93.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 94.00 | 0.03 | 0.04 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 69 | 255 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 96.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 97.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 116 | 0.62 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 98.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 88 | 0.60 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 99.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 41 | 0.58 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 323 | 465 | 0.56 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 101.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 44 | 145 | 0.54 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 18 | 68 | 0.51 | -0.02 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 103.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 38 | 809 | 0.48 | -0.03 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 21 | 54 | 0.47 | -0.04 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 201 | 939 | 0.46 | -0.05 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 106.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 144 | 167 | 0.44 | -0.06 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 107.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.02 | +14.29% | 0.00 | 68 | 243 | 0.42 | -0.08 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 108.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.16 | +266.67% | 0.00 | 764 | 210 | 0.40 | -0.09 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 109.00 | 0.25 | 0.28 | 0.27 | 0.31 | +0.19 | +158.34% | 0.00 | 168 | 494 | 0.39 | -0.12 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.15 | +75.00% | 0.00 | 2,815 | 3,731 | 0.38 | -0.14 | 0.03 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 111.00 | 0.43 | 0.47 | 0.45 | 0.47 | +0.30 | +176.48% | 0.00 | 252 | 385 | 0.37 | -0.17 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 112.00 | 0.57 | 0.59 | 0.58 | 0.57 | +0.26 | +83.88% | 0.01 | 500 | 672 | 0.36 | -0.20 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 113.00 | 0.75 | 0.81 | 0.78 | 0.80 | +0.39 | +95.13% | 0.01 | 2,688 | 1,102 | 0.35 | -0.24 | 0.05 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 114.00 | 1.00 | 1.06 | 1.03 | 1.03 | +0.50 | +94.34% | 0.01 | 980 | 1,806 | 0.35 | -0.29 | 0.06 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 1.31 | 1.39 | 1.35 | 1.37 | +0.73 | +114.07% | 0.01 | 1,888 | 1,170 | 0.35 | -0.34 | 0.07 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 116.00 | 1.69 | 1.78 | 1.74 | 1.72 | +0.84 | +95.46% | 0.01 | 1,843 | 1,691 | 0.35 | -0.41 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 117.00 | 2.15 | 2.25 | 2.20 | 2.19 | +1.04 | +90.44% | 0.02 | 759 | 472 | 0.35 | -0.49 | 0.08 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 118.00 | 2.68 | 2.81 | 2.75 | 2.70 | +1.21 | +81.21% | 0.02 | 1,056 | 872 | 0.35 | -0.56 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 119.00 | 3.30 | 3.45 | 3.38 | 3.30 | +1.40 | +73.69% | 0.03 | 251 | 448 | 0.35 | -0.63 | 0.07 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 3.95 | 4.15 | 4.05 | 3.99 | +1.52 | +61.54% | 0.03 | 828 | 1,474 | 0.35 | -0.69 | 0.06 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 4.70 | 4.90 | 4.80 | 4.80 | +1.95 | +68.43% | 0.04 | 225 | 711 | 0.35 | -0.73 | 0.06 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 122.00 | 5.50 | 5.70 | 5.60 | 5.59 | +1.99 | +55.28% | 0.05 | 354 | 555 | 0.36 | -0.78 | 0.05 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 123.00 | 5.95 | 6.55 | 6.25 | 6.46 | +2.03 | +45.83% | 0.05 | 95 | 91 | 0.32 | -0.81 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 7.25 | 7.45 | 7.35 | 7.50 | +2.94 | +64.48% | 0.06 | 24 | 22 | 0.37 | -0.84 | 0.04 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 7.90 | 8.35 | 8.13 | 8.41 | +2.44 | +40.88% | 0.07 | 36 | 169 | 0.29 | -0.87 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 8.75 | 9.40 | 9.08 | 9.35 | +2.75 | +41.67% | 0.07 | 7 | 12 | 0.40 | -0.89 | 0.03 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 127.00 | 9.05 | 10.30 | 9.68 | 10.30 | +2.52 | +32.40% | 0.08 | 140 | 6 | 0.58 | -0.91 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 128.00 | 10.80 | 12.30 | 11.55 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -0.92 | 0.02 | -0.08 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 129.00 | 11.80 | 13.30 | 12.55 | 10.64 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | -0.94 | 0.02 | -0.06 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 11.80 | 14.55 | 13.18 | 13.55 | +2.85 | +26.64% | 0.10 | 112 | 135 | 0.57 | -0.95 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 131.00 | 13.60 | 15.30 | 14.45 | % | 0.11 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 132.00 | 14.65 | 17.05 | 15.85 | 15.80 | +3.35 | +26.91% | 0.12 | 1 | 12 | 1.09 | -0.97 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 133.00 | 15.85 | 17.85 | 16.85 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | -0.98 | 0.01 | -0.03 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 134.00 | 16.80 | 19.00 | 17.90 | % | 0.13 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 17.75 | 20.00 | 18.88 | 18.49 | +3.06 | +19.84% | 0.14 | 12 | 35 | 1.19 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 136.00 | 18.75 | 21.00 | 19.88 | % | 0.15 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 137.00 | 19.75 | 22.00 | 20.88 | % | 0.15 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 138.00 | 20.65 | 22.95 | 21.80 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 139.00 | 21.45 | 23.95 | 22.70 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 22.50 | 25.05 | 23.78 | 18.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.35 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 141.00 | 22.40 | 26.05 | 24.23 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 142.00 | 24.55 | 26.95 | 25.75 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 143.00 | 25.55 | 27.95 | 26.75 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 144.00 | 26.50 | 28.95 | 27.73 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 27.45 | 29.95 | 28.70 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 146.00 | 28.55 | 31.05 | 29.80 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 32.50 | 35.05 | 33.78 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |