Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $122.44 as of 8/14/2026 7:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 105.00 | 108.05 | 106.53 | 111.28 | 0.00 | 0.00% | 6.09 | 0 | 57 | 8.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 102.30 | 105.55 | 103.93 | 103.23 | -5.57 | -5.12% | 5.20 | 1 | 42 | 9.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.50 | 99.75 | 103.05 | 101.40 | 92.24 | 0.00 | 0.00% | 4.51 | 0 | 31 | 8.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 97.80 | 100.50 | 99.15 | 103.75 | 0.00 | 0.00% | 3.97 | 0 | 26 | 8.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 92.95 | 94.75 | 93.85 | 84.80 | 0.00 | 0.00% | 3.13 | 0 | 32 | 6.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 87.05 | 90.55 | 88.80 | 89.34 | +27.37 | +44.17% | 2.54 | 260 | 11 | 6.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 83.00 | 84.75 | 83.88 | 84.36 | +9.96 | +13.39% | 2.10 | 260 | 22 | 5.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 77.65 | 79.80 | 78.73 | 56.15 | 0.00 | 0.00% | 1.75 | 0 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 72.70 | 74.80 | 73.75 | % | 1.48 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 68.05 | 69.80 | 68.93 | % | 1.25 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 62.95 | 64.75 | 63.85 | 64.05 | +8.95 | +16.25% | 1.06 | 2 | 29 | 3.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 58.15 | 59.75 | 58.95 | 59.05 | % | 0.91 | 6 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 70.00 | 52.75 | 54.75 | 53.75 | 53.78 | -4.61 | -7.90% | 0.77 | 20 | 9 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 47.85 | 49.80 | 48.83 | 48.80 | +3.09 | +6.76% | 0.65 | 16 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 43.20 | 44.80 | 44.00 | 35.55 | 0.00 | 0.00% | 0.55 | 0 | 33 | 2.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:59 PM EST |
| 85.00 | 37.05 | 40.60 | 38.83 | 39.34 | -4.10 | -9.44% | 0.46 | 4 | 101 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 31.95 | 35.60 | 33.78 | 34.36 | -4.24 | -10.99% | 0.38 | 4 | 597 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 28.30 | 29.70 | 29.00 | 28.94 | -0.57 | -1.94% | 0.31 | 7 | 224 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 100.00 | 22.00 | 24.65 | 23.33 | 23.93 | +1.78 | +8.04% | 0.23 | 54 | 3,413 | 1.27 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 101.00 | 22.10 | 23.80 | 22.95 | 23.22 | -7.56 | -24.57% | 0.23 | 20 | 11 | 1.27 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 102.00 | 20.90 | 22.35 | 21.63 | 21.05 | -5.40 | -20.42% | 0.21 | 2 | 21 | 1.07 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 103.00 | 20.20 | 21.40 | 20.80 | 24.79 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.05 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 104.00 | 18.05 | 20.30 | 19.18 | 18.75 | -0.02 | -0.11% | 0.18 | 20 | 62 | 0.95 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 105.00 | 17.05 | 20.70 | 18.88 | 18.80 | +1.03 | +5.80% | 0.18 | 42 | 5,564 | 1.32 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 106.00 | 17.25 | 18.65 | 17.95 | 16.96 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.82 | 0.97 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 107.00 | 15.10 | 18.40 | 16.75 | 17.62 | +1.23 | +7.51% | 0.16 | 48 | 77 | 1.15 | 0.97 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 108.00 | 14.15 | 17.80 | 15.98 | 16.20 | +1.91 | +13.37% | 0.15 | 75 | 158 | 1.19 | 0.96 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 109.00 | 14.45 | 15.95 | 15.20 | 15.20 | +1.90 | +14.29% | 0.14 | 38 | 41 | 0.95 | 0.95 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 13.75 | 14.45 | 14.10 | 13.91 | +1.06 | +8.25% | 0.13 | 210 | 4,232 | 0.74 | 0.93 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 111.00 | 12.45 | 13.95 | 13.20 | 13.15 | +1.50 | +12.88% | 0.12 | 221 | 62 | 0.85 | 0.91 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 112.00 | 11.95 | 12.75 | 12.35 | 12.07 | +1.01 | +9.14% | 0.11 | 99 | 145 | 0.67 | 0.90 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 113.00 | 11.00 | 11.80 | 11.40 | 12.12 | +1.97 | +19.41% | 0.10 | 72 | 139 | 0.57 | 0.87 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 114.00 | 9.95 | 11.25 | 10.60 | 10.44 | +0.84 | +8.75% | 0.09 | 66 | 61 | 0.59 | 0.85 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 115.00 | 9.50 | 10.45 | 9.98 | 9.67 | +1.17 | +13.77% | 0.09 | 116 | 9,210 | 0.64 | 0.82 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 116.00 | 7.55 | 9.40 | 8.48 | 9.02 | +1.52 | +20.27% | 0.07 | 84 | 83 | 0.70 | 0.79 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 117.00 | 7.15 | 9.35 | 8.25 | 8.29 | +1.38 | +19.98% | 0.07 | 69 | 114 | 0.58 | 0.76 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 118.00 | 6.85 | 7.85 | 7.35 | 7.90 | +1.40 | +21.54% | 0.06 | 65 | 46 | 0.57 | 0.73 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 119.00 | 6.50 | 7.15 | 6.83 | 6.80 | +1.00 | +17.25% | 0.06 | 51 | 141 | 0.60 | 0.69 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 120.00 | 6.05 | 6.45 | 6.25 | 6.20 | +0.95 | +18.10% | 0.05 | 368 | 12,563 | 0.61 | 0.66 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 121.00 | 5.45 | 5.85 | 5.65 | 5.64 | +0.97 | +20.78% | 0.05 | 108 | 110 | 0.61 | 0.62 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 122.00 | 4.90 | 5.30 | 5.10 | 5.14 | +0.86 | +20.10% | 0.04 | 199 | 974 | 0.61 | 0.58 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 123.00 | 4.40 | 4.85 | 4.63 | 4.50 | +0.61 | +15.69% | 0.04 | 655 | 542 | 0.62 | 0.55 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 124.00 | 4.10 | 4.25 | 4.18 | 4.15 | +0.75 | +22.06% | 0.03 | 2,319 | 3,196 | 0.62 | 0.51 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 125.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.55 | +18.04% | 0.03 | 2,157 | 6,658 | 0.62 | 0.47 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 126.00 | 3.20 | 3.35 | 3.28 | 3.35 | +0.72 | +27.38% | 0.03 | 381 | 625 | 0.62 | 0.44 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 127.00 | 2.80 | 2.99 | 2.90 | 2.80 | +0.35 | +14.29% | 0.02 | 500 | 2,952 | 0.62 | 0.40 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 128.00 | 2.54 | 2.72 | 2.63 | 2.70 | +0.69 | +34.33% | 0.02 | 604 | 1,460 | 0.64 | 0.37 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 129.00 | 2.23 | 2.42 | 2.33 | 2.30 | +0.57 | +32.95% | 0.02 | 679 | 2,394 | 0.64 | 0.34 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 130.00 | 1.93 | 2.06 | 2.00 | 2.02 | +0.49 | +32.03% | 0.02 | 5,598 | 11,880 | 0.63 | 0.31 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 131.00 | 1.61 | 1.92 | 1.77 | 1.80 | +0.51 | +39.54% | 0.01 | 316 | 558 | 0.64 | 0.28 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 132.00 | 1.44 | 1.69 | 1.57 | 1.55 | +0.37 | +31.36% | 0.01 | 368 | 764 | 0.64 | 0.25 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 133.00 | 1.24 | 1.42 | 1.33 | 1.34 | +0.32 | +31.38% | 0.01 | 784 | 338 | 0.64 | 0.22 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 134.00 | 1.11 | 1.25 | 1.18 | 1.18 | +0.32 | +37.21% | 0.01 | 492 | 137 | 0.65 | 0.20 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 135.00 | 1.00 | 1.09 | 1.05 | 1.06 | +0.26 | +32.50% | 0.01 | 1,197 | 10,210 | 0.65 | 0.18 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 136.00 | 0.87 | 0.99 | 0.93 | 0.88 | +0.20 | +29.42% | 0.01 | 74 | 277 | 0.66 | 0.16 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 137.00 | 0.69 | 0.87 | 0.78 | 0.77 | +0.22 | +40.00% | 0.01 | 51 | 102 | 0.65 | 0.14 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 138.00 | 0.61 | 0.77 | 0.69 | 0.70 | +0.20 | +40.00% | 0.00 | 23 | 355 | 0.66 | 0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 139.00 | 0.57 | 0.69 | 0.63 | 0.63 | +0.20 | +46.52% | 0.00 | 24 | 71 | 0.68 | 0.11 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 140.00 | 0.51 | 0.56 | 0.54 | 0.55 | +0.15 | +37.50% | 0.00 | 4,737 | 14,667 | 0.67 | 0.10 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 141.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.12 | +33.34% | 0.00 | 67 | 254 | 0.67 | 0.08 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 145.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.06 | +27.28% | 0.00 | 971 | 12,520 | 0.70 | 0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 150.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.02 | +14.29% | 0.00 | 1,169 | 18,361 | 0.74 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 152.50 | 0.08 | 0.50 | 0.29 | 0.23 | +0.11 | +91.67% | 0.00 | 3 | 24 | 0.85 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 155.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 159 | 6,397 | 0.77 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 160.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 75 | 11,450 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 165.00 | 0.03 | 0.17 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 4,818 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 170.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 13,842 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 2,184 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 265 | 2,375 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 7 | 550 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 8,290 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 581 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 8 | 459 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 240 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/14/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,313 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,064 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,736 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 7,188 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 3,006 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 116 | 9,928 | 0.67 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 101.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 64 | 664 | 0.73 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.53 | 0.27 | 0.12 | +0.01 | +9.10% | 0.00 | 501 | 253 | 0.98 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 494 | 191 | 0.64 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 104.00 | 0.07 | 0.23 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 35 | 55 | 0.67 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 105.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 69 | 3,478 | 0.61 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 106.00 | 0.10 | 0.21 | 0.16 | 0.13 | -0.05 | -27.78% | 0.00 | 12 | 24 | 0.63 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 107.00 | 0.08 | 0.23 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 36 | 109 | 0.60 | -0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 108.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 145 | 152 | 0.59 | -0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 109.00 | 0.04 | 0.42 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 25 | 1,880 | 0.55 | -0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.11 | -24.45% | 0.00 | 1,559 | 9,829 | 0.59 | -0.07 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 111.00 | 0.39 | 0.46 | 0.43 | 0.42 | -0.19 | -31.15% | 0.00 | 13 | 144 | 0.60 | -0.09 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 112.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.20 | -28.58% | 0.00 | 285 | 5,052 | 0.59 | -0.10 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 113.00 | 0.63 | 0.69 | 0.66 | 0.64 | -0.26 | -28.89% | 0.01 | 378 | 249 | 0.59 | -0.13 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 114.00 | 0.75 | 1.02 | 0.89 | 0.86 | -0.17 | -16.51% | 0.01 | 187 | 429 | 0.61 | -0.15 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 115.00 | 0.97 | 1.11 | 1.04 | 1.05 | -0.22 | -17.33% | 0.01 | 560 | 8,953 | 0.61 | -0.18 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 116.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.29 | -19.47% | 0.01 | 389 | 506 | 0.60 | -0.21 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 117.00 | 1.41 | 1.62 | 1.52 | 1.55 | -0.41 | -20.92% | 0.01 | 252 | 651 | 0.61 | -0.24 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 118.00 | 1.71 | 1.80 | 1.76 | 1.79 | -0.48 | -21.15% | 0.01 | 1,344 | 3,970 | 0.60 | -0.27 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 119.00 | 1.99 | 2.22 | 2.11 | 2.21 | -0.38 | -14.68% | 0.02 | 63 | 408 | 0.60 | -0.31 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 120.00 | 2.39 | 2.54 | 2.47 | 2.51 | -0.49 | -16.34% | 0.02 | 952 | 5,239 | 0.61 | -0.34 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 121.00 | 2.80 | 2.96 | 2.88 | 2.95 | -0.47 | -13.75% | 0.02 | 307 | 1,155 | 0.61 | -0.38 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 122.00 | 3.20 | 3.50 | 3.35 | 3.38 | -0.47 | -12.21% | 0.03 | 866 | 577 | 0.61 | -0.42 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 123.00 | 3.50 | 3.85 | 3.68 | 3.95 | -0.52 | -11.64% | 0.03 | 621 | 264 | 0.59 | -0.45 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 124.00 | 4.20 | 4.70 | 4.45 | 4.45 | -0.60 | -11.89% | 0.04 | 58 | 2,404 | 0.63 | -0.49 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 125.00 | 4.75 | 4.90 | 4.83 | 4.95 | -0.74 | -13.01% | 0.04 | 1,362 | 3,417 | 0.62 | -0.53 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 126.00 | 5.35 | 5.95 | 5.65 | 5.67 | -0.73 | -11.41% | 0.04 | 54 | 410 | 0.65 | -0.56 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 127.00 | 5.95 | 6.45 | 6.20 | 6.30 | -0.69 | -9.88% | 0.05 | 58 | 309 | 0.64 | -0.60 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 128.00 | 6.60 | 7.05 | 6.83 | 6.94 | -0.81 | -10.46% | 0.05 | 40 | 139 | 0.63 | -0.63 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 129.00 | 7.00 | 7.85 | 7.43 | 7.68 | -0.77 | -9.12% | 0.06 | 4 | 474 | 0.62 | -0.66 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 130.00 | 8.00 | 8.70 | 8.35 | 8.23 | -1.02 | -11.03% | 0.06 | 65 | 3,533 | 0.65 | -0.69 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 131.00 | 8.50 | 9.10 | 8.80 | 8.55 | -1.56 | -15.43% | 0.07 | 1 | 39 | 0.60 | -0.72 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 132.00 | 9.35 | 10.20 | 9.78 | 9.80 | -1.19 | -10.83% | 0.07 | 1 | 45 | 0.64 | -0.75 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 133.00 | 10.05 | 10.80 | 10.43 | 10.72 | -1.11 | -9.39% | 0.08 | 108 | 114 | 0.61 | -0.78 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 134.00 | 10.85 | 12.15 | 11.50 | 11.59 | -1.09 | -8.60% | 0.09 | 48 | 58 | 0.66 | -0.80 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 135.00 | 11.65 | 13.25 | 12.45 | 12.33 | -1.34 | -9.81% | 0.09 | 60 | 1,735 | 0.68 | -0.82 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 136.00 | 12.50 | 14.10 | 13.30 | 13.21 | -1.43 | -9.77% | 0.10 | 60 | 10 | 0.68 | -0.84 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 137.00 | 13.60 | 15.30 | 14.45 | 14.05 | -1.37 | -8.89% | 0.11 | 68 | 6 | 0.75 | -0.86 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 138.00 | 14.30 | 15.80 | 15.05 | 14.98 | -1.33 | -8.16% | 0.11 | 64 | 79 | 0.68 | -0.88 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 139.00 | 14.90 | 16.40 | 15.65 | 15.95 | -1.25 | -7.27% | 0.11 | 64 | 65 | 0.78 | -0.89 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 140.00 | 16.40 | 18.25 | 17.33 | 16.85 | -1.22 | -6.76% | 0.12 | 65 | 361 | 0.76 | -0.90 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 141.00 | 17.15 | 18.55 | 17.85 | 17.83 | -1.24 | -6.51% | 0.13 | 102 | 1 | 0.88 | -0.92 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 145.00 | 20.90 | 22.70 | 21.80 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.04 | -0.95 | 0.01 | -0.08 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 150.00 | 25.75 | 27.10 | 26.43 | 21.60 | 0.00 | 0.00% | 0.18 | 0 | 257 | 1.01 | -0.98 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 152.50 | 27.65 | 29.75 | 28.70 | % | 0.19 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 30.55 | 31.90 | 31.23 | 31.35 | +4.35 | +16.12% | 0.20 | 35 | 22 | 1.05 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 160.00 | 35.25 | 36.90 | 36.08 | 29.77 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.16 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 165.00 | 40.25 | 42.00 | 41.13 | 57.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:59 PM EST |
| 170.00 | 46.00 | 47.20 | 46.60 | 42.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 175.00 | 50.10 | 52.10 | 51.10 | 47.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 180.00 | 55.10 | 57.20 | 56.15 | 53.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 185.00 | 60.10 | 62.10 | 61.10 | 63.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 190.00 | 65.10 | 67.20 | 66.15 | 71.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:59 PM EST |
| 195.00 | 70.10 | 72.10 | 71.10 | 60.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/14/2026 3:59:59 PM EST |
| 200.00 | 75.10 | 77.20 | 76.15 | 84.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 210.00 | 85.10 | 87.20 | 86.15 | 68.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:59 PM EST |
| 220.00 | 95.40 | 97.20 | 96.30 | % | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 230.00 | 105.35 | 107.20 | 106.28 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 240.00 | 115.10 | 117.20 | 116.15 | 121.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:59 PM EST |
| 250.00 | 125.10 | 127.20 | 126.15 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 260.00 | 135.10 | 137.20 | 136.15 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 270.00 | 144.50 | 147.20 | 145.85 | % | 0.54 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 280.00 | 155.30 | 157.20 | 156.25 | % | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 290.00 | 164.50 | 167.20 | 165.85 | % | 0.57 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 300.00 | 174.50 | 177.20 | 175.85 | % | 0.59 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 310.00 | 185.10 | 187.20 | 186.15 | % | 0.60 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 320.00 | 195.10 | 197.20 | 196.15 | % | 0.61 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 330.00 | 205.10 | 207.20 | 206.15 | % | 0.62 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 340.00 | 215.25 | 217.20 | 216.23 | % | 0.64 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 350.00 | 225.10 | 227.20 | 226.15 | % | 0.65 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |