Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $115.29 as of 7/29/2026 7:58:31 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 | 34.05 | 36.65 | 35.35 | 36.00 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 85.00 | 29.25 | 31.70 | 30.48 | 30.05 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 87.00 | 27.30 | 30.20 | 28.75 | 28.80 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.27 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 88.00 | 26.30 | 28.70 | 27.50 | 27.80 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.12 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 89.00 | 25.35 | 28.20 | 26.78 | 25.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 90.00 | 24.20 | 27.25 | 25.73 | 25.05 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.17 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 91.00 | 23.00 | 25.55 | 24.28 | 23.50 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 92.00 | 22.10 | 24.75 | 23.43 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.99 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 93.00 | 21.25 | 24.30 | 22.78 | 21.59 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.07 | 0.98 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 94.00 | 20.45 | 23.30 | 21.88 | 20.70 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.03 | 0.98 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 95.00 | 19.30 | 22.30 | 20.80 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.99 | 0.97 | 0.01 | -0.04 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 96.00 | 18.45 | 21.35 | 19.90 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.97 | 0.97 | 0.01 | -0.04 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 97.00 | 17.55 | 19.90 | 18.73 | 19.60 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.85 | 0.96 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 98.00 | 16.05 | 19.40 | 17.73 | 15.27 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.90 | 0.96 | 0.01 | -0.05 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 99.00 | 15.70 | 18.50 | 17.10 | 15.83 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.88 | 0.95 | 0.01 | -0.05 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 100.00 | 14.60 | 17.50 | 16.05 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 251 | 0.84 | 0.93 | 0.01 | -0.07 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 101.00 | 13.50 | 16.10 | 14.80 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.74 | 0.92 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 102.00 | 12.75 | 15.05 | 13.90 | 13.91 | -0.33 | -2.32% | 0.14 | 20 | 46 | 0.70 | 0.90 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 103.00 | 12.05 | 14.20 | 13.13 | 13.02 | -0.42 | -3.13% | 0.13 | 4 | 49 | 0.69 | 0.88 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 104.00 | 11.25 | 13.25 | 12.25 | 12.59 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.66 | 0.86 | 0.02 | -0.09 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 105.00 | 10.45 | 13.15 | 11.80 | 11.87 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.51 | 0.84 | 0.02 | -0.10 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 106.00 | 9.40 | 11.65 | 10.53 | 10.60 | -0.36 | -3.29% | 0.10 | 1 | 18 | 0.44 | 0.82 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 107.00 | 8.80 | 11.55 | 10.18 | 9.48 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.52 | 0.79 | 0.03 | -0.11 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 108.00 | 8.10 | 10.15 | 9.13 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.48 | 0.77 | 0.03 | -0.12 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 109.00 | 7.50 | 9.00 | 8.25 | 8.07 | +1.07 | +15.29% | 0.08 | 1 | 60 | 0.47 | 0.74 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 110.00 | 6.50 | 8.45 | 7.48 | 7.25 | -0.55 | -7.06% | 0.07 | 1 | 232 | 0.46 | 0.70 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 111.00 | 6.35 | 7.25 | 6.80 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.46 | 0.67 | 0.03 | -0.14 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 112.00 | 5.75 | 6.45 | 6.10 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.45 | 0.64 | 0.03 | -0.14 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 113.00 | 5.20 | 5.85 | 5.53 | 5.88 | +0.36 | +6.53% | 0.05 | 26 | 36 | 0.45 | 0.60 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 114.00 | 4.70 | 5.25 | 4.98 | 4.91 | -0.84 | -14.61% | 0.04 | 2 | 648 | 0.45 | 0.57 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 115.00 | 3.95 | 4.75 | 4.35 | 5.35 | +0.46 | +9.41% | 0.04 | 211 | 841 | 0.44 | 0.53 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 116.00 | 3.80 | 4.35 | 4.08 | 5.41 | +0.97 | +21.85% | 0.04 | 2 | 672 | 0.46 | 0.50 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 117.00 | 3.35 | 3.90 | 3.63 | 3.80 | -0.27 | -6.64% | 0.03 | 49 | 81 | 0.45 | 0.46 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 118.00 | 2.95 | 3.80 | 3.38 | 3.45 | 0.00 | 0.00% | 0.03 | 18 | 517 | 0.47 | 0.43 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 119.00 | 2.56 | 3.10 | 2.83 | 3.04 | -0.26 | -7.88% | 0.02 | 4 | 270 | 0.45 | 0.39 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 120.00 | 2.50 | 2.84 | 2.67 | 2.70 | -0.14 | -4.93% | 0.02 | 144 | 390 | 0.47 | 0.36 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 121.00 | 2.10 | 2.46 | 2.28 | 2.66 | -0.06 | -2.21% | 0.02 | 2 | 278 | 0.46 | 0.33 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 122.00 | 1.83 | 2.19 | 2.01 | 2.37 | +0.05 | +2.16% | 0.02 | 61 | 3,127 | 0.46 | 0.30 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 123.00 | 1.80 | 1.98 | 1.89 | 2.07 | -0.02 | -0.96% | 0.02 | 2 | 342 | 0.48 | 0.27 | 0.03 | -0.12 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 124.00 | 1.29 | 1.74 | 1.52 | 2.25 | +0.35 | +18.43% | 0.01 | 26 | 8 | 0.46 | 0.25 | 0.03 | -0.12 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 125.00 | 1.21 | 1.54 | 1.38 | 1.57 | -0.08 | -4.85% | 0.01 | 134 | 1,452 | 0.47 | 0.23 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 126.00 | 1.00 | 1.40 | 1.20 | 1.43 | +0.02 | +1.42% | 0.01 | 4 | 27 | 0.47 | 0.20 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 127.00 | 1.04 | 1.22 | 1.13 | 1.60 | +0.29 | +22.14% | 0.01 | 19 | 12 | 0.49 | 0.18 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 128.00 | 0.80 | 1.14 | 0.97 | 1.40 | +0.31 | +28.44% | 0.01 | 42 | 316 | 0.48 | 0.16 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 129.00 | 0.64 | 1.14 | 0.89 | 1.15 | +0.15 | +15.00% | 0.01 | 5 | 46 | 0.49 | 0.15 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 130.00 | 0.58 | 0.95 | 0.77 | 0.88 | -0.01 | -1.13% | 0.01 | 258 | 509 | 0.49 | 0.13 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 131.00 | 0.46 | 1.15 | 0.81 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 38 | 0.52 | 0.12 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 135.00 | 0.26 | 0.54 | 0.40 | 0.45 | -0.02 | -4.26% | 0.00 | 52 | 970 | 0.50 | 0.08 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 140.00 | 0.27 | 0.53 | 0.40 | 0.34 | +0.03 | +9.68% | 0.00 | 39 | 445 | 0.59 | 0.04 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 145.00 | 0.12 | 0.38 | 0.25 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 117 | 0.61 | 0.02 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.03 | -17.65% | 0.00 | 107 | 193 | 0.67 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.68 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.88 | 0.44 | 0.26 | +0.06 | +30.00% | 0.00 | 9 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 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 | 1.27 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 1.23 | 0.62 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/29/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 62 | 0.72 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 1.20 | 0.60 | 0.16 | -0.80 | -83.34% | 0.01 | 3 | 1 | 0.93 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.53 | 0.27 | 0.33 | -0.03 | -8.34% | 0.00 | 12 | 344 | 0.72 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 2.24 | 1.12 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.02 | 0.00 | -0.03 | 7/8/2026 | 7/29/2026 4:00:04 PM EST |
| 95.00 | 0.06 | 0.46 | 0.26 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 81 | 0.54 | -0.03 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 96.00 | 0.10 | 2.28 | 1.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.03 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.49 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.04 | 0.01 | -0.05 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 2.34 | 1.17 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | -0.04 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 2.38 | 1.19 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | -0.05 | 0.01 | -0.05 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 100.00 | 0.19 | 0.53 | 0.36 | 0.36 | -0.10 | -21.74% | 0.00 | 71 | 151 | 0.47 | -0.07 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.99 | 0.50 | 0.55 | +0.08 | +17.03% | 0.00 | 20 | 90 | 0.59 | -0.08 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 102.00 | 0.08 | 0.77 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.42 | -0.10 | 0.02 | -0.08 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.89 | 0.45 | 0.80 | +0.06 | +8.11% | 0.00 | 1 | 117 | 0.51 | -0.12 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 104.00 | 0.61 | 0.89 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.46 | -0.14 | 0.02 | -0.09 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 105.00 | 0.67 | 1.20 | 0.94 | 0.83 | -0.15 | -15.31% | 0.01 | 38 | 139 | 0.46 | -0.16 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 106.00 | 0.88 | 1.42 | 1.15 | 1.24 | +0.12 | +10.72% | 0.01 | 30 | 149 | 0.46 | -0.18 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 107.00 | 1.12 | 1.49 | 1.31 | 1.62 | +0.27 | +20.00% | 0.01 | 1 | 52 | 0.45 | -0.21 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 108.00 | 1.51 | 1.74 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.46 | -0.23 | 0.03 | -0.12 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 109.00 | 1.57 | 2.06 | 1.82 | 2.00 | +0.14 | +7.53% | 0.02 | 1 | 131 | 0.45 | -0.26 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 110.00 | 2.11 | 2.39 | 2.25 | 2.10 | -0.11 | -4.98% | 0.02 | 81 | 354 | 0.47 | -0.30 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 111.00 | 2.50 | 2.75 | 2.63 | 2.57 | +0.05 | +1.99% | 0.02 | 23 | 272 | 0.47 | -0.33 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 112.00 | 2.89 | 3.15 | 3.02 | 2.60 | -0.33 | -11.27% | 0.03 | 57 | 24 | 0.47 | -0.36 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 113.00 | 3.30 | 3.60 | 3.45 | 3.00 | -0.29 | -8.82% | 0.03 | 52 | 116 | 0.47 | -0.40 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 114.00 | 3.70 | 4.30 | 4.00 | 3.65 | -1.35 | -27.00% | 0.04 | 27 | 56 | 0.48 | -0.43 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 115.00 | 4.20 | 4.55 | 4.38 | 3.55 | -0.68 | -16.08% | 0.04 | 8 | 78 | 0.47 | -0.47 | 0.04 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 116.00 | 4.70 | 5.15 | 4.93 | 4.66 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.50 | 0.04 | -0.15 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 117.00 | 4.80 | 5.85 | 5.33 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.46 | -0.54 | 0.04 | -0.15 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 118.00 | 5.15 | 6.35 | 5.75 | 6.23 | +0.28 | +4.71% | 0.05 | 14 | 741 | 0.44 | -0.57 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 119.00 | 6.10 | 7.20 | 6.65 | 5.42 | -1.13 | -17.26% | 0.06 | 7 | 541 | 0.47 | -0.61 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 120.00 | 6.60 | 8.05 | 7.33 | 7.60 | +0.45 | +6.30% | 0.06 | 10 | 785 | 0.47 | -0.64 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 121.00 | 6.95 | 8.70 | 7.83 | 8.47 | +0.57 | +7.22% | 0.06 | 2 | 153 | 0.44 | -0.67 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 122.00 | 7.95 | 9.35 | 8.65 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.45 | -0.70 | 0.03 | -0.13 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 123.00 | 8.75 | 10.30 | 9.53 | 9.72 | -2.57 | -20.92% | 0.08 | 2 | 22 | 0.47 | -0.73 | 0.03 | -0.12 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 124.00 | 9.15 | 11.55 | 10.35 | 13.14 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.45 | -0.75 | 0.03 | -0.12 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 125.00 | 10.00 | 12.45 | 11.23 | 11.38 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.44 | -0.77 | 0.03 | -0.11 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 126.00 | 10.70 | 13.00 | 11.85 | 15.03 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.62 | -0.80 | 0.02 | -0.11 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 127.00 | 11.65 | 13.75 | 12.70 | 15.37 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.61 | -0.82 | 0.02 | -0.10 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 128.00 | 12.40 | 14.85 | 13.63 | 16.29 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.65 | -0.84 | 0.02 | -0.09 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 129.00 | 13.45 | 16.15 | 14.80 | % | 0.11 | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.09 | 7/29/2026 4:00:04 PM EST | |||
| 130.00 | 14.30 | 16.55 | 15.43 | 15.70 | +3.95 | +33.62% | 0.12 | 20 | 4 | 0.66 | -0.87 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 131.00 | 15.25 | 17.95 | 16.60 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.88 | 0.02 | -0.07 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 135.00 | 18.85 | 21.20 | 20.03 | % | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 140.00 | 23.85 | 26.30 | 25.08 | % | 0.18 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 145.00 | 28.75 | 31.50 | 30.13 | % | 0.21 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 150.00 | 33.05 | 36.50 | 34.78 | % | 0.23 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 155.00 | 38.00 | 41.20 | 39.60 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 43.05 | 46.05 | 44.55 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 48.00 | 51.50 | 49.75 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 53.00 | 56.10 | 54.55 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 58.05 | 61.10 | 59.58 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 180.00 | 63.00 | 66.05 | 64.53 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 185.00 | 68.00 | 71.05 | 69.53 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 190.00 | 73.75 | 76.30 | 75.03 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 195.00 | 78.05 | 81.40 | 79.73 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST |