Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $112.14 as of 7/26/2026 8:19:44 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 | 101.55 | 105.60 | 103.58 | % | 10.36 | 0 | 0 | EST | |||||||
| 20.00 | 91.60 | 95.65 | 93.63 | % | 4.68 | 0 | 0 | EST | |||||||
| 20.00 | 90.40 | 94.45 | 92.43 | % | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 22.50 | 87.95 | 92.00 | 89.98 | % | 4.00 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 25.00 | 85.55 | 89.50 | 87.53 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 30.00 | 81.65 | 85.75 | 83.70 | % | 2.79 | 0 | 0 | EST | |||||||
| 30.00 | 80.50 | 84.55 | 82.53 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 35.00 | 75.50 | 79.55 | 77.53 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 40.00 | 71.70 | 75.80 | 73.75 | % | 1.84 | 0 | 0 | EST | |||||||
| 40.00 | 70.55 | 74.60 | 72.58 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 45.00 | 66.75 | 70.85 | 68.80 | % | 1.53 | 0 | 0 | EST | |||||||
| 45.00 | 66.20 | 69.10 | 67.65 | % | 1.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 50.00 | 61.60 | 64.15 | 62.88 | 63.40 | 0.00 | 0.00% | 1.26 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 50.00 | 61.80 | 65.85 | 63.83 | % | 1.28 | 0 | 0 | EST | |||||||
| 55.00 | 56.60 | 59.70 | 58.15 | 61.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:53 PM EST |
| 55.00 | 56.80 | 60.90 | 58.85 | % | 1.07 | 0 | 0 | EST | |||||||
| 60.00 | 50.95 | 54.75 | 52.85 | 53.85 | 0.00 | 0.00% | 0.88 | 0 | 32 | 1.32 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 60.00 | 51.90 | 55.95 | 53.93 | % | 0.90 | 0 | 0 | EST | |||||||
| 65.00 | 46.75 | 48.75 | 47.75 | 48.92 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 46.90 | 51.00 | 48.95 | % | 0.75 | 0 | 0 | EST | |||||||
| 70.00 | 41.50 | 44.90 | 43.20 | 44.80 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.02 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 41.95 | 46.05 | 44.00 | % | 0.63 | 0 | 5 | EST | |||||||
| 75.00 | 37.45 | 39.00 | 38.23 | 44.43 | 0.00 | 0.00% | 0.51 | 0 | 62 | 0.78 | 0.98 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 37.05 | 41.10 | 39.08 | % | 0.52 | 0 | 1 | EST | |||||||
| 80.00 | 32.45 | 34.45 | 33.45 | 36.20 | 0.00 | 0.00% | 0.42 | 0 | 122 | 0.74 | 0.97 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 33.10 | 36.25 | 34.68 | % | 0.43 | 0 | 0 | EST | |||||||
| 85.00 | 28.05 | 29.70 | 28.88 | 31.30 | 0.00 | 0.00% | 0.34 | 0 | 59 | 0.53 | 0.94 | 0.01 | -0.03 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 27.25 | 31.45 | 29.35 | 34.55 | 0.00 | 0.00% | 0.35 | 0 | 18 | 6/10/2026 | EST | ||||
| 90.00 | 23.15 | 24.45 | 23.80 | 29.63 | 0.00 | 0.00% | 0.26 | 0 | 261 | 0.44 | 0.90 | 0.01 | -0.04 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 22.70 | 26.85 | 24.78 | 32.50 | 0.00 | 0.00% | 0.28 | 0 | 12 | 7/15/2026 | EST | ||||
| 95.00 | 18.95 | 20.40 | 19.68 | 19.75 | -2.33 | -10.56% | 0.21 | 4 | 1,036 | 0.47 | 0.85 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 18.40 | 22.55 | 20.48 | 20.38 | 0.00 | 0.00% | 0.22 | 0 | 14 | 7/9/2026 | EST | ||||
| 100.00 | 15.60 | 16.35 | 15.98 | 16.00 | -0.75 | -4.48% | 0.16 | 34 | 55,227 | 0.48 | 0.78 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 100.00 | 14.40 | 18.60 | 16.50 | 16.47 | 0.00 | 0.00% | 0.17 | 0 | 121 | 7/9/2026 | EST | ||||
| 105.00 | 12.15 | 12.80 | 12.48 | 12.62 | -0.75 | -5.61% | 0.12 | 240 | 4,548 | 0.47 | 0.69 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 11.05 | 15.20 | 13.13 | 15.47 | 0.00 | 0.00% | 0.13 | 0 | 182 | 7/17/2026 | EST | ||||
| 110.00 | 9.40 | 9.65 | 9.53 | 9.56 | -0.87 | -8.35% | 0.09 | 19 | 6,249 | 0.46 | 0.59 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 8.35 | 12.30 | 10.33 | 12.42 | 0.00 | 0.00% | 0.09 | 0 | 121 | 7/17/2026 | EST | ||||
| 115.00 | 7.10 | 7.30 | 7.20 | 7.32 | -1.13 | -13.38% | 0.06 | 274 | 10,212 | 0.46 | 0.50 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 6.35 | 9.85 | 8.10 | 11.95 | 0.00 | 0.00% | 0.07 | 0 | 256 | 7/20/2026 | EST | ||||
| 120.00 | 5.25 | 5.45 | 5.35 | 5.37 | -1.12 | -17.26% | 0.04 | 265 | 10,852 | 0.46 | 0.41 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 5.15 | 7.80 | 6.48 | 5.91 | -4.86 | -45.13% | 0.05 | 2 | 62 | 7/24/2026 | EST | ||||
| 125.00 | 3.85 | 4.05 | 3.95 | 4.00 | -0.92 | -18.70% | 0.03 | 1,674 | 11,482 | 0.47 | 0.32 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 2.88 | 6.25 | 4.57 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 727 | 7/23/2026 | EST | ||||
| 130.00 | 2.85 | 2.94 | 2.90 | 2.89 | -0.86 | -22.94% | 0.02 | 2,906 | 22,105 | 0.48 | 0.26 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 130.00 | 1.34 | 5.30 | 3.32 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 141 | 7/20/2026 | EST | ||||
| 135.00 | 2.07 | 2.18 | 2.13 | 2.15 | -0.45 | -17.31% | 0.02 | 1,719 | 6,804 | 0.48 | 0.20 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 135.00 | 0.48 | 4.50 | 2.49 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 197 | 7/9/2026 | EST | ||||
| 140.00 | 1.53 | 1.65 | 1.59 | 1.57 | -0.58 | -26.98% | 0.01 | 397 | 10,274 | 0.49 | 0.16 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 140.00 | 0.31 | 3.90 | 2.11 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 155 | 7/2/2026 | EST | ||||
| 145.00 | 1.11 | 1.27 | 1.19 | 1.19 | -0.42 | -26.09% | 0.01 | 2,762 | 10,142 | 0.50 | 0.12 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 3.45 | 1.73 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 173 | 7/17/2026 | EST | ||||
| 150.00 | 0.86 | 0.92 | 0.89 | 0.89 | -0.30 | -25.21% | 0.01 | 1,969 | 24,324 | 0.51 | 0.09 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 150.00 | 0.70 | 3.15 | 1.93 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 7/20/2026 | EST | ||||
| 155.00 | 0.64 | 0.78 | 0.71 | 0.67 | -0.25 | -27.18% | 0.00 | 18 | 7,616 | 0.52 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 0.38 | 2.93 | 1.66 | 0.75 | +0.26 | +53.07% | 0.01 | 150 | 210 | 7/24/2026 | EST | ||||
| 160.00 | 0.14 | 1.45 | 0.80 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5/27/2026 | EST | ||||
| 160.00 | 0.39 | 0.77 | 0.58 | 0.55 | -0.17 | -23.62% | 0.00 | 1,261 | 16,056 | 0.54 | 0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.61 | 1.31 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 200 | 7/22/2026 | EST | ||||
| 165.00 | 0.21 | 0.49 | 0.35 | 0.42 | -0.15 | -26.32% | 0.00 | 21 | 5,508 | 0.52 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.21 | -38.89% | 0.00 | 9 | 6,469 | 0.55 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.52 | 0.76 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 7/22/2026 | EST | ||||
| 175.00 | 0.15 | 0.34 | 0.25 | 0.32 | -0.07 | -17.95% | 0.00 | 1,206 | 7,931 | 0.55 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.42 | 1.21 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 7/17/2026 | EST | ||||
| 180.00 | 0.01 | 0.48 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5,015 | 0.53 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.76 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 7/2/2026 | EST | ||||
| 185.00 | 0.13 | 0.22 | 0.18 | 0.21 | -0.08 | -27.59% | 0.00 | 9 | 763 | 0.60 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.44 | 1.22 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 5/12/2026 | EST | ||||
| 190.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.01 | -4.77% | 0.00 | 9 | 1,867 | 0.64 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.28 | 1.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 6/25/2026 | EST | ||||
| 195.00 | 0.10 | 0.22 | 0.16 | 0.12 | -0.11 | -47.83% | 0.00 | 7 | 495 | 0.62 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | EST | |||||||
| 200.00 | 0.12 | 0.39 | 0.26 | 0.15 | -0.02 | -11.77% | 0.00 | 33 | 5,857 | 0.68 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.22 | 1.11 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 36 | 6/24/2026 | EST | ||||
| 210.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 51 | EST | |||||||
| 210.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 846 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.69 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 6/4/2026 | EST | ||||
| 220.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 4,317 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 5 | EST | |||||||
| 230.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 7/2/2026 | EST | ||||
| 240.00 | 0.05 | 0.38 | 0.22 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 904 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 250.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,362 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 814 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 270.00 | 0.02 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,546 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.34 | 0.17 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 112 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 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 | |||||||
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 50.00 | 0.02 | 0.17 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.23 | 0.62 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6/9/2026 | EST | ||||
| 60.00 | 0.00 | 0.22 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 1 | EST | |||||||
| 65.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.74 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 70.00 | 0.08 | 0.49 | 0.29 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 1,284 | 0.64 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 143 | EST | |||||||
| 75.00 | 0.08 | 0.34 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.54 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.24 | 1.12 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6/24/2026 | EST | ||||
| 80.00 | 0.31 | 0.41 | 0.36 | 0.36 | +0.05 | +16.13% | 0.00 | 122 | 5,447 | 0.52 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | EST | |||||||
| 85.00 | 0.55 | 0.74 | 0.65 | 0.64 | +0.03 | +4.92% | 0.01 | 79 | 2,209 | 0.51 | -0.06 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 0.97 | 1.18 | 1.08 | 1.09 | +0.13 | +13.55% | 0.01 | 45 | 9,167 | 0.49 | -0.10 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.59 | 1.30 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 84 | 7/7/2026 | EST | ||||
| 95.00 | 1.68 | 1.98 | 1.83 | 1.78 | +0.08 | +4.71% | 0.02 | 2 | 4,417 | 0.48 | -0.15 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 3.45 | 1.73 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 7/13/2026 | EST | ||||
| 100.00 | 2.82 | 2.93 | 2.88 | 2.88 | +0.19 | +7.07% | 0.03 | 1,116 | 62,259 | 0.46 | -0.22 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 100.00 | 0.88 | 4.55 | 2.72 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 116 | 7/7/2026 | EST | ||||
| 105.00 | 4.40 | 4.60 | 4.50 | 4.46 | +0.12 | +2.77% | 0.04 | 56 | 10,637 | 0.46 | -0.31 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 2.00 | 5.95 | 3.98 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 164 | 7/22/2026 | EST | ||||
| 110.00 | 6.50 | 6.70 | 6.60 | 6.50 | +0.35 | +5.70% | 0.06 | 14 | 13,960 | 0.46 | -0.41 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 4.00 | 8.20 | 6.10 | 7.16 | 0.00 | 0.00% | 0.06 | 0 | 18 | 7/14/2026 | EST | ||||
| 115.00 | 9.05 | 9.40 | 9.23 | 9.15 | +0.30 | +3.39% | 0.08 | 1,924 | 9,429 | 0.46 | -0.50 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 6.65 | 9.70 | 8.18 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 40 | 7/21/2026 | EST | ||||
| 120.00 | 12.25 | 12.60 | 12.43 | 12.35 | +0.70 | +6.01% | 0.10 | 22 | 16,807 | 0.46 | -0.59 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 10.75 | 13.35 | 12.05 | 17.46 | 0.00 | 0.00% | 0.10 | 0 | 259 | 6/22/2026 | EST | ||||
| 125.00 | 15.60 | 16.40 | 16.00 | 16.50 | +2.90 | +21.33% | 0.13 | 2 | 9,215 | 0.46 | -0.68 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 14.25 | 16.10 | 15.18 | % | 0.12 | 0 | 9 | EST | |||||||
| 130.00 | 19.50 | 20.85 | 20.18 | 19.58 | +0.18 | +0.93% | 0.16 | 12 | 6,424 | 0.48 | -0.74 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 130.00 | 17.05 | 21.30 | 19.18 | 20.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 6/15/2026 | EST | ||||
| 135.00 | 23.40 | 24.75 | 24.08 | 23.55 | +0.08 | +0.35% | 0.18 | 29 | 8,513 | 0.45 | -0.80 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 135.00 | 21.25 | 25.30 | 23.28 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5/12/2026 | EST | ||||
| 140.00 | 28.20 | 29.50 | 28.85 | 28.05 | +0.29 | +1.05% | 0.21 | 28 | 5,837 | 0.49 | -0.84 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 140.00 | 25.80 | 29.80 | 27.80 | 24.48 | 0.00 | 0.00% | 0.20 | 0 | 119 | 6/9/2026 | EST | ||||
| 145.00 | 32.60 | 34.10 | 33.35 | 32.45 | +2.45 | +8.17% | 0.23 | 12 | 1,145 | 0.58 | -0.88 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 30.35 | 34.60 | 32.48 | 38.69 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6/18/2026 | EST | ||||
| 150.00 | 37.40 | 38.85 | 38.13 | 36.21 | 0.00 | 0.00% | 0.25 | 0 | 1,230 | 0.60 | -0.91 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 150.00 | 35.35 | 39.15 | 37.25 | 43.67 | 0.00 | 0.00% | 0.25 | 0 | 24 | 6/22/2026 | EST | ||||
| 155.00 | 41.50 | 43.75 | 42.63 | 41.60 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.64 | -0.93 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 40.20 | 43.10 | 41.65 | % | 0.27 | 0 | 5 | EST | |||||||
| 160.00 | 46.35 | 48.65 | 47.50 | 47.75 | +1.36 | +2.94% | 0.30 | 5 | 39 | 0.67 | -0.95 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 160.00 | 45.10 | 48.00 | 46.55 | % | 0.29 | 0 | 0 | EST | |||||||
| 165.00 | 51.45 | 54.05 | 52.75 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.76 | -0.96 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 49.80 | 53.80 | 51.80 | % | 0.31 | 0 | 1 | EST | |||||||
| 170.00 | 57.30 | 58.20 | 57.75 | 55.86 | 0.00 | 0.00% | 0.34 | 0 | 124 | 0.68 | -0.97 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 54.75 | 58.90 | 56.83 | 44.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4/9/2026 | EST | ||||
| 175.00 | 60.80 | 64.80 | 62.80 | 62.70 | +1.43 | +2.34% | 0.36 | 1 | 50 | 0.93 | -0.97 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 59.75 | 63.70 | 61.73 | % | 0.35 | 0 | 0 | EST | |||||||
| 180.00 | 65.65 | 69.60 | 67.63 | 67.65 | +1.39 | +2.10% | 0.38 | 2 | 2 | 0.84 | -0.98 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 64.75 | 68.80 | 66.78 | 83.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6/25/2026 | EST | ||||
| 185.00 | 70.85 | 73.30 | 72.08 | 66.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 69.75 | 73.80 | 71.78 | 73.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6/11/2026 | EST | ||||
| 190.00 | 76.40 | 79.00 | 77.70 | 77.15 | +1.09 | +1.44% | 0.41 | 1 | 50 | 0.95 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 74.75 | 78.80 | 76.78 | % | 0.40 | 0 | 0 | EST | |||||||
| 195.00 | 80.70 | 84.20 | 82.45 | 81.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 79.75 | 83.80 | 81.78 | % | 0.42 | 0 | 0 | EST | |||||||
| 200.00 | 85.70 | 89.00 | 87.35 | 79.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 84.75 | 88.85 | 86.80 | % | 0.43 | 0 | 0 | EST | |||||||
| 210.00 | 94.75 | 98.80 | 96.78 | % | 0.46 | 0 | 0 | EST | |||||||
| 210.00 | 95.70 | 98.75 | 97.23 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 220.00 | 105.70 | 108.30 | 107.00 | 107.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 104.75 | 108.80 | 106.78 | % | 0.49 | 0 | 0 | EST | |||||||
| 230.00 | 114.75 | 118.80 | 116.78 | % | 0.51 | 0 | 0 | EST | |||||||
| 230.00 | 115.70 | 119.15 | 117.43 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 240.00 | 124.75 | 128.85 | 126.80 | % | 0.53 | 0 | 0 | EST | |||||||
| 240.00 | 125.70 | 129.50 | 127.60 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 250.00 | 135.70 | 139.00 | 137.35 | 148.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:53 PM EST |
| 260.00 | 145.70 | 149.35 | 147.53 | % | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 270.00 | 155.70 | 158.75 | 157.23 | % | 0.58 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 280.00 | 165.65 | 169.80 | 167.73 | % | 0.60 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 290.00 | 175.70 | 179.10 | 177.40 | % | 0.61 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 300.00 | 185.70 | 188.75 | 187.23 | % | 0.62 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 310.00 | 195.70 | 199.15 | 197.43 | % | 0.64 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 320.00 | 205.70 | 209.15 | 207.43 | % | 0.65 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 330.00 | 215.70 | 219.65 | 217.68 | % | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 340.00 | 225.65 | 229.65 | 227.65 | % | 0.67 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 350.00 | 235.70 | 239.65 | 237.68 | % | 0.68 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 360.00 | 245.65 | 249.65 | 247.65 | % | 0.69 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST |