Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $122.16 as of 8/14/2026 12:40:40 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 | 105.10 | 107.90 | 106.50 | 111.28 | 0.00 | 0.00% | 6.09 | 0 | 57 | 9.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:03 AM EST |
| 20.00 | 102.50 | 105.90 | 104.20 | 108.80 | 0.00 | 0.00% | 5.21 | 0 | 42 | 9.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:03 AM EST |
| 22.50 | 100.15 | 102.90 | 101.53 | 92.24 | 0.00 | 0.00% | 4.51 | 0 | 31 | 8.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:59:03 AM EST |
| 25.00 | 98.45 | 100.50 | 99.48 | 103.75 | 0.00 | 0.00% | 3.98 | 0 | 26 | 7.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:03 AM EST |
| 30.00 | 93.55 | 95.20 | 94.38 | 84.80 | 0.00 | 0.00% | 3.15 | 0 | 32 | 6.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:59:03 AM EST |
| 35.00 | 88.65 | 90.00 | 89.33 | 89.34 | +27.37 | +44.17% | 2.55 | 260 | 11 | 5.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 40.00 | 83.60 | 85.15 | 84.38 | 84.36 | +9.96 | +13.39% | 2.11 | 260 | 22 | 5.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 45.00 | 78.40 | 80.30 | 79.35 | 56.15 | 0.00 | 0.00% | 1.76 | 0 | 6 | 4.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 11:59:03 AM EST |
| 50.00 | 73.40 | 75.35 | 74.38 | % | 1.49 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 55.00 | 68.40 | 70.35 | 69.38 | % | 1.26 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 60.00 | 63.30 | 64.95 | 64.13 | 55.10 | 0.00 | 0.00% | 1.07 | 0 | 29 | 3.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:59:03 AM EST |
| 65.00 | 58.45 | 59.95 | 59.20 | 59.37 | % | 0.91 | 2 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST | |
| 70.00 | 53.40 | 54.85 | 54.13 | 54.37 | -4.02 | -6.89% | 0.77 | 6 | 9 | 2.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 75.00 | 48.70 | 50.05 | 49.38 | 49.38 | +3.67 | +8.03% | 0.66 | 4 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 80.00 | 43.30 | 45.40 | 44.35 | 35.55 | 0.00 | 0.00% | 0.55 | 0 | 33 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:59:03 AM EST |
| 85.00 | 38.50 | 40.15 | 39.33 | 39.34 | -4.10 | -9.44% | 0.46 | 4 | 101 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 90.00 | 33.60 | 35.15 | 34.38 | 34.36 | -4.24 | -10.99% | 0.38 | 4 | 597 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 95.00 | 28.95 | 30.05 | 29.50 | 28.70 | -0.81 | -2.75% | 0.31 | 2 | 224 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 100.00 | 23.50 | 24.50 | 24.00 | 24.15 | +2.00 | +9.03% | 0.24 | 53 | 3,413 | 1.15 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 101.00 | 22.35 | 24.20 | 23.28 | 30.78 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.17 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 11:59:03 AM EST |
| 102.00 | 21.50 | 23.05 | 22.28 | 21.05 | -5.40 | -20.42% | 0.22 | 2 | 21 | 1.21 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 103.00 | 20.55 | 22.40 | 21.48 | 24.79 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.15 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 104.00 | 19.65 | 21.30 | 20.48 | 18.75 | -0.02 | -0.11% | 0.20 | 20 | 62 | 1.08 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 105.00 | 19.05 | 20.00 | 19.53 | 18.97 | +1.20 | +6.76% | 0.19 | 2 | 5,564 | 0.95 | 0.98 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 106.00 | 17.70 | 18.85 | 18.28 | 16.96 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.84 | 0.97 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 107.00 | 16.75 | 18.55 | 17.65 | 17.62 | +1.23 | +7.51% | 0.16 | 48 | 77 | 1.02 | 0.96 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 108.00 | 15.80 | 17.20 | 16.50 | 16.62 | +2.33 | +16.31% | 0.15 | 74 | 158 | 0.88 | 0.95 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 109.00 | 14.60 | 16.15 | 15.38 | 15.57 | +2.27 | +17.07% | 0.14 | 36 | 41 | 0.82 | 0.94 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 110.00 | 14.10 | 15.00 | 14.55 | 14.54 | +1.69 | +13.16% | 0.13 | 153 | 4,232 | 0.76 | 0.93 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 111.00 | 12.95 | 14.10 | 13.53 | 13.61 | +1.96 | +16.83% | 0.12 | 150 | 62 | 0.79 | 0.92 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 112.00 | 12.25 | 13.05 | 12.65 | 12.70 | +1.64 | +14.83% | 0.11 | 66 | 145 | 0.76 | 0.90 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 113.00 | 11.45 | 12.40 | 11.93 | 12.12 | +1.97 | +19.41% | 0.11 | 72 | 139 | 0.52 | 0.88 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 114.00 | 10.45 | 11.20 | 10.83 | 11.52 | +1.92 | +20.00% | 0.10 | 64 | 61 | 0.55 | 0.86 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 115.00 | 9.75 | 10.35 | 10.05 | 10.25 | +1.75 | +20.59% | 0.09 | 109 | 9,210 | 0.60 | 0.84 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 116.00 | 8.85 | 9.55 | 9.20 | 9.90 | +2.40 | +32.00% | 0.08 | 82 | 83 | 0.59 | 0.81 | 0.03 | -0.20 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 117.00 | 8.40 | 8.90 | 8.65 | 8.56 | +1.65 | +23.88% | 0.07 | 67 | 114 | 0.61 | 0.78 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 118.00 | 7.55 | 8.00 | 7.78 | 7.90 | +1.40 | +21.54% | 0.07 | 65 | 46 | 0.58 | 0.74 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 119.00 | 6.85 | 7.30 | 7.08 | 7.32 | +1.52 | +26.21% | 0.06 | 41 | 141 | 0.62 | 0.71 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 120.00 | 6.35 | 6.65 | 6.50 | 6.60 | +1.35 | +25.72% | 0.05 | 153 | 12,563 | 0.62 | 0.67 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 121.00 | 5.85 | 6.00 | 5.93 | 6.05 | +1.38 | +29.55% | 0.05 | 64 | 110 | 0.62 | 0.64 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 122.00 | 5.20 | 5.50 | 5.35 | 5.30 | +1.02 | +23.84% | 0.04 | 190 | 974 | 0.62 | 0.60 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 123.00 | 4.70 | 4.95 | 4.83 | 4.89 | +1.00 | +25.71% | 0.04 | 442 | 542 | 0.62 | 0.56 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 124.00 | 4.20 | 4.40 | 4.30 | 4.25 | +0.85 | +25.00% | 0.03 | 1,975 | 3,196 | 0.63 | 0.53 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 125.00 | 3.80 | 3.95 | 3.88 | 3.90 | +0.85 | +27.87% | 0.03 | 1,931 | 6,658 | 0.63 | 0.49 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 126.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.77 | +29.28% | 0.03 | 122 | 625 | 0.63 | 0.45 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 127.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.65 | +26.54% | 0.02 | 306 | 2,952 | 0.63 | 0.42 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 128.00 | 2.63 | 2.82 | 2.73 | 2.73 | +0.72 | +35.83% | 0.02 | 431 | 1,460 | 0.63 | 0.39 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 129.00 | 2.34 | 2.48 | 2.41 | 2.41 | +0.68 | +39.31% | 0.02 | 180 | 2,394 | 0.63 | 0.35 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 130.00 | 2.10 | 2.18 | 2.14 | 2.14 | +0.61 | +39.87% | 0.02 | 4,072 | 11,880 | 0.63 | 0.32 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 131.00 | 1.79 | 1.92 | 1.86 | 1.84 | +0.55 | +42.64% | 0.01 | 151 | 558 | 0.63 | 0.29 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 132.00 | 1.57 | 1.70 | 1.64 | 1.61 | +0.43 | +36.45% | 0.01 | 204 | 764 | 0.63 | 0.26 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 133.00 | 1.36 | 1.48 | 1.42 | 1.45 | +0.43 | +42.16% | 0.01 | 597 | 338 | 0.63 | 0.24 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 134.00 | 1.19 | 1.31 | 1.25 | 1.24 | +0.38 | +44.19% | 0.01 | 225 | 137 | 0.64 | 0.21 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 135.00 | 1.05 | 1.12 | 1.09 | 1.07 | +0.27 | +33.75% | 0.01 | 759 | 10,210 | 0.65 | 0.19 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 136.00 | 0.90 | 1.00 | 0.95 | 0.97 | +0.29 | +42.65% | 0.01 | 53 | 277 | 0.64 | 0.17 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 137.00 | 0.80 | 0.89 | 0.85 | 0.82 | +0.27 | +49.10% | 0.01 | 32 | 102 | 0.64 | 0.15 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 138.00 | 0.69 | 0.76 | 0.73 | 0.72 | +0.22 | +44.00% | 0.01 | 20 | 355 | 0.65 | 0.13 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 139.00 | 0.60 | 0.67 | 0.64 | 0.67 | +0.24 | +55.82% | 0.00 | 18 | 71 | 0.65 | 0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 140.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.15 | +37.50% | 0.00 | 3,906 | 14,667 | 0.66 | 0.10 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 141.00 | 0.45 | 0.52 | 0.49 | 0.47 | +0.11 | +30.56% | 0.00 | 5 | 254 | 0.66 | 0.09 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 145.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.08 | +36.37% | 0.00 | 697 | 12,520 | 0.69 | 0.06 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 150.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 920 | 18,361 | 0.73 | 0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 152.50 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.02 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 155.00 | 0.10 | 0.15 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 157 | 6,397 | 0.78 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 11,450 | 0.81 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 165.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 4,818 | 0.86 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 13,842 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 2,184 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 210 | 2,375 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:03 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,290 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 11:59:03 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:59:03 AM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:59:03 AM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 11:59:03 AM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 11:59:03 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 11:59:03 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 11:59:03 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:59:03 AM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/14/2026 11:59:03 AM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 11:59:03 AM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 11:59:03 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 11:59:03 AM 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 11:59:03 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:59:03 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:59:03 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 11:59:03 AM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 11:59:03 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 2.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:59:03 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 32 | 7,188 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 95.00 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 3,006 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 74 | 9,928 | 0.67 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 101.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 47 | 664 | 0.68 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 102.00 | 0.00 | 1.06 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.18 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 103.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.80 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 104.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.07 | +58.34% | 0.00 | 5 | 55 | 0.61 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 105.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 24 | 3,478 | 0.63 | -0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 106.00 | 0.10 | 0.24 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 10 | 24 | 0.64 | -0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 107.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 12 | 109 | 0.59 | -0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 108.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 62 | 152 | 0.61 | -0.05 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 109.00 | 0.19 | 0.31 | 0.25 | 0.24 | -0.11 | -31.43% | 0.00 | 3 | 1,880 | 0.59 | -0.06 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 110.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.11 | -24.45% | 0.00 | 1,326 | 9,829 | 0.60 | -0.07 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 111.00 | 0.36 | 0.43 | 0.40 | 0.38 | -0.23 | -37.71% | 0.00 | 12 | 144 | 0.59 | -0.08 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 112.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.20 | -28.58% | 0.00 | 177 | 5,052 | 0.60 | -0.10 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 113.00 | 0.60 | 0.66 | 0.63 | 0.63 | -0.27 | -30.00% | 0.01 | 32 | 249 | 0.60 | -0.12 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 114.00 | 0.76 | 0.81 | 0.79 | 0.78 | -0.25 | -24.28% | 0.01 | 90 | 429 | 0.60 | -0.14 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 115.00 | 0.92 | 1.00 | 0.96 | 0.96 | -0.31 | -24.41% | 0.01 | 456 | 8,953 | 0.60 | -0.16 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 116.00 | 1.13 | 1.21 | 1.17 | 1.16 | -0.33 | -22.15% | 0.01 | 246 | 506 | 0.60 | -0.19 | 0.03 | -0.20 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 117.00 | 1.36 | 1.46 | 1.41 | 1.42 | -0.54 | -27.56% | 0.01 | 85 | 651 | 0.60 | -0.22 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 118.00 | 1.64 | 1.71 | 1.68 | 1.68 | -0.59 | -26.00% | 0.01 | 472 | 3,970 | 0.60 | -0.26 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 119.00 | 1.94 | 2.06 | 2.00 | 1.98 | -0.61 | -23.56% | 0.02 | 23 | 408 | 0.60 | -0.29 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 120.00 | 2.29 | 2.41 | 2.35 | 2.34 | -0.66 | -22.00% | 0.02 | 689 | 5,239 | 0.61 | -0.33 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 121.00 | 2.71 | 2.84 | 2.78 | 2.75 | -0.67 | -19.60% | 0.02 | 204 | 1,155 | 0.61 | -0.36 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 122.00 | 3.10 | 3.30 | 3.20 | 3.27 | -0.58 | -15.07% | 0.03 | 275 | 577 | 0.61 | -0.40 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 123.00 | 3.60 | 3.75 | 3.68 | 3.69 | -0.78 | -17.45% | 0.03 | 536 | 264 | 0.61 | -0.44 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 124.00 | 4.05 | 4.35 | 4.20 | 4.13 | -0.92 | -18.22% | 0.03 | 24 | 2,404 | 0.61 | -0.47 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 125.00 | 4.60 | 4.95 | 4.78 | 4.80 | -0.89 | -15.65% | 0.04 | 477 | 3,417 | 0.63 | -0.51 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 126.00 | 5.15 | 5.55 | 5.35 | 5.20 | -1.20 | -18.75% | 0.04 | 36 | 410 | 0.62 | -0.55 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 127.00 | 5.80 | 6.00 | 5.90 | 5.87 | -1.12 | -16.03% | 0.05 | 55 | 309 | 0.62 | -0.58 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 128.00 | 6.45 | 6.70 | 6.58 | 6.65 | -1.10 | -14.20% | 0.05 | 25 | 139 | 0.63 | -0.61 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 129.00 | 7.05 | 7.35 | 7.20 | 7.29 | -1.16 | -13.73% | 0.06 | 3 | 474 | 0.63 | -0.65 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 130.00 | 7.80 | 8.15 | 7.98 | 7.82 | -1.43 | -15.46% | 0.06 | 15 | 3,533 | 0.63 | -0.68 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 131.00 | 8.50 | 9.00 | 8.75 | 8.55 | -1.56 | -15.43% | 0.07 | 1 | 39 | 0.64 | -0.71 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 132.00 | 9.30 | 9.60 | 9.45 | 10.99 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.63 | -0.74 | 0.03 | -0.25 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 133.00 | 9.80 | 10.75 | 10.28 | 10.15 | -1.68 | -14.21% | 0.08 | 60 | 114 | 0.61 | -0.76 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 134.00 | 10.80 | 11.55 | 11.18 | 10.98 | -1.70 | -13.41% | 0.08 | 2 | 58 | 0.62 | -0.79 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 135.00 | 11.75 | 12.60 | 12.18 | 11.78 | -1.89 | -13.83% | 0.09 | 7 | 1,735 | 0.64 | -0.81 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 136.00 | 12.15 | 13.45 | 12.80 | 13.03 | -1.61 | -11.00% | 0.09 | 4 | 10 | 0.61 | -0.83 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 137.00 | 12.85 | 14.20 | 13.53 | 13.93 | -1.49 | -9.67% | 0.10 | 4 | 6 | 0.61 | -0.85 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 138.00 | 14.00 | 15.25 | 14.63 | 16.31 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.61 | -0.87 | 0.02 | -0.17 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 139.00 | 14.75 | 16.20 | 15.48 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.58 | -0.88 | 0.02 | -0.16 | 8/13/2026 | 8/14/2026 11:59:03 AM EST |
| 140.00 | 16.20 | 16.95 | 16.58 | 16.30 | -1.77 | -9.80% | 0.12 | 1 | 361 | 0.62 | -0.90 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 141.00 | 16.40 | 17.80 | 17.10 | 17.20 | -1.87 | -9.81% | 0.12 | 70 | 1 | 0.94 | -0.91 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 11:59:03 AM EST |
| 145.00 | 20.80 | 22.05 | 21.43 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.08 | -0.94 | 0.01 | -0.10 | 8/12/2026 | 8/14/2026 11:59:03 AM EST |
| 150.00 | 25.65 | 26.50 | 26.08 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 257 | 1.06 | -0.97 | 0.01 | -0.06 | 8/11/2026 | 8/14/2026 11:59:03 AM EST |
| 152.50 | 27.30 | 29.75 | 28.53 | % | 0.19 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.04 | 8/14/2026 11:59:03 AM EST | |||
| 155.00 | 29.80 | 32.20 | 31.00 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.34 | -0.98 | 0.00 | -0.04 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 160.00 | 34.95 | 36.55 | 35.75 | 29.77 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.27 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 11:59:03 AM EST |
| 165.00 | 39.85 | 42.00 | 40.93 | 57.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 8/14/2026 11:59:03 AM EST |
| 170.00 | 45.40 | 46.65 | 46.03 | 42.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 175.00 | 49.75 | 52.20 | 50.98 | 47.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:59:03 AM EST |
| 180.00 | 54.75 | 57.20 | 55.98 | 53.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 11:59:03 AM EST |
| 185.00 | 59.75 | 62.20 | 60.98 | 63.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 11:59:03 AM EST |
| 190.00 | 64.75 | 67.20 | 65.98 | 71.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 11:59:03 AM EST |
| 195.00 | 69.85 | 72.10 | 70.98 | 60.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/14/2026 11:59:03 AM EST |
| 200.00 | 74.75 | 77.20 | 75.98 | 84.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 11:59:03 AM EST |
| 210.00 | 84.70 | 87.20 | 85.95 | 68.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 11:59:03 AM EST |
| 220.00 | 95.40 | 97.20 | 96.30 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 230.00 | 105.35 | 107.20 | 106.28 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 240.00 | 114.70 | 117.20 | 115.95 | 121.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 11:59:03 AM EST |
| 250.00 | 124.70 | 127.20 | 125.95 | % | 0.50 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 260.00 | 134.70 | 137.20 | 135.95 | % | 0.52 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 270.00 | 144.75 | 147.20 | 145.98 | % | 0.54 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 280.00 | 155.30 | 157.20 | 156.25 | % | 0.56 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 290.00 | 164.55 | 167.20 | 165.88 | % | 0.57 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 300.00 | 174.75 | 177.20 | 175.98 | % | 0.59 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 310.00 | 184.70 | 187.20 | 185.95 | % | 0.60 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 320.00 | 194.70 | 197.20 | 195.95 | % | 0.61 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 330.00 | 204.75 | 207.20 | 205.98 | % | 0.62 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 340.00 | 214.75 | 217.20 | 215.98 | % | 0.64 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST | |||
| 350.00 | 224.70 | 227.20 | 225.95 | % | 0.65 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:03 AM EST |