Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $126.79 as of 8/7/2026 7:39:45 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 | 47.10 | 49.65 | 48.38 | 36.00 | 0.00 | 0.00% | 0.60 | 0 | 23 | 2.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 42.10 | 44.65 | 43.38 | 30.05 | 0.00 | 0.00% | 0.51 | 0 | 32 | 2.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 87.00 | 40.05 | 42.60 | 41.33 | 28.80 | 0.00 | 0.00% | 0.48 | 0 | 14 | 2.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 88.00 | 39.10 | 41.60 | 40.35 | 27.80 | 0.00 | 0.00% | 0.46 | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 89.00 | 38.10 | 40.35 | 39.23 | 25.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 37.10 | 39.60 | 38.35 | 25.05 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 91.00 | 36.05 | 38.45 | 37.25 | 23.50 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 92.00 | 35.05 | 37.35 | 36.20 | 22.50 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 93.00 | 34.10 | 36.10 | 35.10 | 33.45 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 94.00 | 33.05 | 35.25 | 34.15 | 20.70 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 32.05 | 34.65 | 33.35 | 19.95 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 96.00 | 31.05 | 33.40 | 32.23 | 18.85 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 97.00 | 30.10 | 32.45 | 31.28 | 30.65 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 98.00 | 29.05 | 31.20 | 30.13 | 31.15 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 99.00 | 28.10 | 30.20 | 29.15 | 30.21 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 27.25 | 29.00 | 28.13 | 28.16 | +1.76 | +6.67% | 0.28 | 49 | 272 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 101.00 | 26.20 | 27.85 | 27.03 | 29.02 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 102.00 | 25.10 | 27.30 | 26.20 | 25.50 | -1.35 | -5.03% | 0.26 | 2 | 47 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 103.00 | 24.45 | 25.95 | 25.20 | 27.13 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 104.00 | 23.10 | 25.35 | 24.23 | 25.08 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 22.60 | 24.10 | 23.35 | 23.37 | -2.05 | -8.07% | 0.22 | 28 | 145 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 106.00 | 21.65 | 23.30 | 22.48 | 24.40 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 107.00 | 20.60 | 21.90 | 21.25 | 22.43 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 108.00 | 19.25 | 21.35 | 20.30 | 18.42 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 109.00 | 18.75 | 19.90 | 19.33 | 17.64 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.85 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 18.05 | 19.30 | 18.68 | 18.36 | +1.56 | +9.29% | 0.17 | 17 | 214 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 111.00 | 16.50 | 17.95 | 17.23 | 15.85 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 112.00 | 15.15 | 17.30 | 16.23 | 14.85 | -0.02 | -0.14% | 0.14 | 1 | 145 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 113.00 | 14.35 | 16.45 | 15.40 | 15.50 | -0.37 | -2.34% | 0.14 | 13 | 66 | 0.87 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 114.00 | 13.35 | 15.25 | 14.30 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 663 | 0.77 | 0.99 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 13.10 | 13.90 | 13.50 | 13.35 | +1.27 | +10.52% | 0.12 | 90 | 940 | 0.63 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 116.00 | 11.80 | 12.90 | 12.35 | 12.33 | +2.13 | +20.89% | 0.11 | 4 | 829 | 0.59 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 117.00 | 10.90 | 11.95 | 11.43 | 11.59 | +1.66 | +16.72% | 0.10 | 69 | 302 | 0.57 | 0.96 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 118.00 | 9.80 | 10.95 | 10.38 | 10.64 | +1.61 | +17.83% | 0.09 | 333 | 604 | 0.53 | 0.95 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 119.00 | 9.10 | 10.15 | 9.63 | 9.70 | +1.50 | +18.30% | 0.08 | 190 | 297 | 0.55 | 0.93 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 8.45 | 9.40 | 8.93 | 8.85 | +1.30 | +17.22% | 0.07 | 277 | 307 | 0.41 | 0.91 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 121.00 | 7.50 | 8.20 | 7.85 | 7.78 | +1.33 | +20.62% | 0.06 | 134 | 333 | 0.38 | 0.88 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 122.00 | 6.40 | 7.25 | 6.83 | 7.08 | +1.18 | +20.00% | 0.06 | 82 | 3,165 | 0.43 | 0.85 | 0.04 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 123.00 | 6.05 | 6.70 | 6.38 | 6.24 | +1.04 | +20.00% | 0.05 | 97 | 348 | 0.42 | 0.81 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 124.00 | 5.15 | 5.65 | 5.40 | 5.53 | +1.18 | +27.13% | 0.04 | 51 | 84 | 0.38 | 0.76 | 0.05 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 4.40 | 4.90 | 4.65 | 4.65 | +0.77 | +19.85% | 0.04 | 183 | 1,934 | 0.38 | 0.71 | 0.05 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 126.00 | 4.00 | 4.25 | 4.13 | 4.05 | +0.40 | +10.96% | 0.03 | 153 | 104 | 0.40 | 0.65 | 0.06 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 127.00 | 3.40 | 3.65 | 3.53 | 3.50 | +0.56 | +19.05% | 0.03 | 657 | 399 | 0.40 | 0.59 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 128.00 | 2.93 | 3.10 | 3.02 | 3.05 | +0.47 | +18.22% | 0.02 | 1,780 | 634 | 0.40 | 0.53 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 129.00 | 2.46 | 2.65 | 2.56 | 2.53 | +0.26 | +11.46% | 0.02 | 1,439 | 1,046 | 0.40 | 0.47 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 2.10 | 2.23 | 2.17 | 2.18 | +0.18 | +9.00% | 0.02 | 2,589 | 3,269 | 0.41 | 0.42 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 131.00 | 1.71 | 1.90 | 1.81 | 1.75 | +0.13 | +8.03% | 0.01 | 793 | 273 | 0.41 | 0.37 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 132.00 | 1.45 | 1.55 | 1.50 | 1.49 | +0.09 | +6.43% | 0.01 | 3,940 | 857 | 0.41 | 0.32 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 133.00 | 1.09 | 1.28 | 1.19 | 1.20 | +0.05 | +4.35% | 0.01 | 637 | 831 | 0.41 | 0.28 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 134.00 | 0.97 | 1.06 | 1.02 | 1.00 | +0.08 | +8.70% | 0.01 | 1,018 | 201 | 0.42 | 0.24 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 0.81 | 0.85 | 0.83 | 0.82 | +0.02 | +2.50% | 0.01 | 2,959 | 3,981 | 0.42 | 0.21 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 136.00 | 0.64 | 0.71 | 0.68 | 0.66 | +0.03 | +4.77% | 0.01 | 215 | 212 | 0.43 | 0.17 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 137.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.01 | -1.79% | 0.00 | 2,326 | 4,157 | 0.43 | 0.15 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 138.00 | 0.43 | 0.48 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 144 | 522 | 0.44 | 0.12 | 0.03 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 139.00 | 0.34 | 0.40 | 0.37 | 0.36 | +0.01 | +2.86% | 0.00 | 60 | 584 | 0.44 | 0.10 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 0.29 | 0.34 | 0.32 | 0.30 | -0.02 | -6.25% | 0.00 | 1,642 | 2,719 | 0.45 | 0.08 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 141.00 | 0.16 | 0.27 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 29 | 62 | 0.44 | 0.07 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 142.00 | 0.19 | 0.25 | 0.22 | 0.21 | -0.10 | -32.26% | 0.00 | 264 | 62 | 0.47 | 0.05 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 143.00 | 0.01 | 0.43 | 0.22 | 0.19 | % | 0.00 | 93 | 0 | 0.44 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 144.00 | 0.08 | 0.33 | 0.21 | 0.18 | -0.21 | -53.85% | 0.00 | 11 | 1 | 0.50 | 0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 113 | 1,536 | 0.46 | 0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 146.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 2 | 15 | 0.46 | 0.02 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 147.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 0.41 | 0.21 | 0.15 | % | 0.00 | 1 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 149.00 | 0.00 | 0.24 | 0.12 | 0.07 | % | 0.00 | 1 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 156 | 439 | 0.52 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 18 | 88 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.39 | 0.20 | 0.22 | +0.16 | +266.67% | 0.00 | 3 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | 0.12 | -0.02 | -14.29% | 0.00 | 12 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.02 | -20.00% | 0.00 | 13 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 87.00 | 0.00 | 1.12 | 0.56 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 89.00 | 0.00 | 1.11 | 0.56 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 2.02 | 1.01 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 2.11 | 1.06 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 99.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 183 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.27 | 0.14 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 252 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 8 | 120 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 546 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 1,076 | 909 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 112.00 | 0.03 | 0.24 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 12 | 355 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 34 | 140 | 0.49 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 114.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 839 | 976 | 0.42 | -0.01 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.19 | -67.86% | 0.00 | 220 | 754 | 0.40 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 116.00 | 0.04 | 0.38 | 0.21 | 0.14 | -0.16 | -53.34% | 0.00 | 83 | 198 | 0.45 | -0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 117.00 | 0.08 | 0.23 | 0.16 | 0.12 | -0.26 | -68.43% | 0.00 | 5,724 | 94 | 0.39 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 118.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.30 | -62.50% | 0.00 | 572 | 750 | 0.38 | -0.05 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 119.00 | 0.03 | 0.46 | 0.25 | 0.24 | -0.39 | -61.91% | 0.00 | 574 | 606 | 0.36 | -0.07 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.49 | -60.50% | 0.00 | 492 | 961 | 0.38 | -0.09 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 121.00 | 0.31 | 0.46 | 0.39 | 0.42 | -0.62 | -59.62% | 0.00 | 310 | 357 | 0.37 | -0.12 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 122.00 | 0.38 | 0.78 | 0.58 | 0.58 | -0.79 | -57.67% | 0.00 | 1,310 | 373 | 0.38 | -0.15 | 0.04 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 123.00 | 0.72 | 0.81 | 0.77 | 0.76 | -0.87 | -53.38% | 0.01 | 3,053 | 523 | 0.38 | -0.19 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 124.00 | 0.88 | 1.05 | 0.97 | 1.00 | -1.08 | -51.93% | 0.01 | 199 | 436 | 0.37 | -0.24 | 0.05 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 1.23 | 1.34 | 1.29 | 1.22 | -1.21 | -49.80% | 0.01 | 476 | 1,020 | 0.37 | -0.29 | 0.05 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 126.00 | 1.53 | 1.75 | 1.64 | 1.61 | -1.18 | -42.30% | 0.01 | 311 | 121 | 0.38 | -0.35 | 0.06 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 127.00 | 1.99 | 2.13 | 2.06 | 2.10 | -1.20 | -36.37% | 0.02 | 73 | 97 | 0.38 | -0.41 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 128.00 | 2.47 | 2.73 | 2.60 | 2.61 | -1.29 | -33.08% | 0.02 | 79 | 608 | 0.39 | -0.47 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 129.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.52 | -32.90% | 0.02 | 189 | 154 | 0.39 | -0.53 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 3.55 | 3.80 | 3.68 | 3.69 | -1.34 | -26.64% | 0.03 | 187 | 162 | 0.39 | -0.58 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 131.00 | 4.20 | 4.60 | 4.40 | 4.95 | -1.10 | -18.19% | 0.03 | 24 | 48 | 0.40 | -0.63 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 132.00 | 4.80 | 6.45 | 5.63 | 5.15 | -1.53 | -22.91% | 0.04 | 29 | 21 | 0.48 | -0.68 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 133.00 | 5.00 | 6.10 | 5.55 | 6.57 | -0.73 | -10.00% | 0.04 | 30 | 147 | 0.35 | -0.72 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 134.00 | 5.85 | 7.20 | 6.53 | 6.70 | -1.63 | -19.57% | 0.05 | 85 | 52 | 0.38 | -0.76 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 6.20 | 8.20 | 7.20 | 7.61 | -1.74 | -18.61% | 0.05 | 72 | 15 | 0.56 | -0.79 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 136.00 | 8.00 | 8.60 | 8.30 | 8.49 | -1.76 | -17.18% | 0.06 | 64 | 4 | 0.42 | -0.83 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 137.00 | 8.90 | 9.60 | 9.25 | 9.42 | +0.52 | +5.85% | 0.07 | 34 | 9 | 0.43 | -0.85 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 138.00 | 9.80 | 10.40 | 10.10 | 9.85 | -0.18 | -1.80% | 0.07 | 60 | 4 | 0.52 | -0.88 | 0.03 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 139.00 | 10.65 | 12.20 | 11.43 | 10.88 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.51 | -0.90 | 0.02 | -0.10 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 11.35 | 12.65 | 12.00 | 11.90 | -0.01 | -0.09% | 0.09 | 50 | 22 | 0.64 | -0.92 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 141.00 | 12.40 | 14.00 | 13.20 | 14.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.75 | -0.93 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 142.00 | 13.25 | 14.95 | 14.10 | 12.73 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.95 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 143.00 | 14.25 | 15.90 | 15.08 | % | 0.11 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.05 | 8/7/2026 4:00:07 PM EST | |||
| 144.00 | 15.25 | 16.90 | 16.08 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.04 | 8/7/2026 4:00:07 PM EST | |||
| 145.00 | 15.60 | 17.70 | 16.65 | 16.90 | % | 0.11 | 6 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 146.00 | 17.25 | 18.90 | 18.08 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 147.00 | 18.20 | 19.85 | 19.03 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 148.00 | 18.80 | 20.85 | 19.83 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 149.00 | 20.10 | 21.85 | 20.98 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 150.00 | 21.20 | 22.85 | 22.03 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 152.50 | 23.40 | 25.35 | 24.38 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 155.00 | 25.10 | 27.85 | 26.48 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 160.00 | 30.45 | 32.85 | 31.65 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 165.00 | 35.10 | 37.85 | 36.48 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 170.00 | 41.15 | 42.85 | 42.00 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 175.00 | 45.75 | 47.85 | 46.80 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 180.00 | 51.15 | 52.85 | 52.00 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 185.00 | 56.15 | 57.85 | 57.00 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 190.00 | 61.15 | 62.85 | 62.00 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 195.00 | 66.15 | 67.85 | 67.00 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |