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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 117.30 | 121.55 | 119.43 | % | 11.94 | 0 | 0 | EST | |||||||
| 20.00 | 107.35 | 111.60 | 109.48 | % | 5.47 | 0 | 0 | EST | |||||||
| 20.00 | 106.35 | 110.05 | 108.20 | 94.30 | 0.00 | 0.00% | 5.41 | 0 | 7 | 3.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 22.50 | 104.00 | 107.60 | 105.80 | 91.79 | 0.00 | 0.00% | 4.70 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 25.00 | 101.50 | 105.15 | 103.33 | % | 4.13 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 30.00 | 97.40 | 101.65 | 99.53 | % | 3.32 | 0 | 0 | EST | |||||||
| 30.00 | 96.40 | 100.10 | 98.25 | % | 3.27 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 35.00 | 92.20 | 94.70 | 93.45 | % | 2.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 40.00 | 87.45 | 91.70 | 89.58 | % | 2.24 | 0 | 0 | EST | |||||||
| 40.00 | 87.20 | 89.65 | 88.43 | 88.05 | % | 2.21 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 45.00 | 82.45 | 86.75 | 84.60 | % | 1.88 | 0 | 0 | EST | |||||||
| 45.00 | 82.05 | 84.90 | 83.48 | % | 1.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 50.00 | 76.55 | 80.20 | 78.38 | 63.40 | 0.00 | 0.00% | 1.57 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 77.50 | 81.75 | 79.63 | % | 1.59 | 0 | 0 | EST | |||||||
| 55.00 | 71.65 | 75.30 | 73.48 | 61.00 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 72.55 | 76.70 | 74.63 | % | 1.36 | 0 | 0 | EST | |||||||
| 60.00 | 66.70 | 70.25 | 68.48 | 62.50 | 0.00 | 0.00% | 1.14 | 0 | 31 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 60.00 | 67.55 | 71.80 | 69.68 | % | 1.16 | 0 | 0 | EST | |||||||
| 65.00 | 61.70 | 65.35 | 63.53 | 48.92 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 62.60 | 66.85 | 64.73 | % | 1.00 | 0 | 0 | EST | |||||||
| 70.00 | 56.75 | 60.30 | 58.53 | 58.15 | 0.00 | 0.00% | 0.84 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 57.60 | 61.85 | 59.73 | % | 0.85 | 0 | 5 | EST | |||||||
| 75.00 | 52.50 | 54.45 | 53.48 | 52.50 | 0.00 | 0.00% | 0.71 | 0 | 46 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 52.65 | 56.90 | 54.78 | % | 0.73 | 0 | 1 | EST | |||||||
| 80.00 | 47.85 | 49.75 | 48.80 | 49.30 | 0.00 | 0.00% | 0.61 | 0 | 73 | 0.90 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 47.70 | 51.90 | 49.80 | % | 0.62 | 0 | 0 | EST | |||||||
| 85.00 | 42.30 | 45.45 | 43.88 | 31.38 | 0.00 | 0.00% | 0.52 | 0 | 59 | 0.88 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 42.75 | 46.95 | 44.85 | 34.55 | 0.00 | 0.00% | 0.53 | 0 | 18 | 6/10/2026 | EST | ||||
| 90.00 | 37.60 | 40.30 | 38.95 | 37.00 | 0.00 | 0.00% | 0.43 | 0 | 241 | 0.79 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 37.80 | 42.05 | 39.93 | 32.50 | 0.00 | 0.00% | 0.44 | 0 | 12 | 7/15/2026 | EST | ||||
| 95.00 | 32.80 | 34.70 | 33.75 | 34.20 | 0.00 | 0.00% | 0.36 | 0 | 1,001 | 0.63 | 0.97 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 32.85 | 36.80 | 34.83 | 20.38 | 0.00 | 0.00% | 0.37 | 0 | 14 | 7/9/2026 | EST | ||||
| 100.00 | 28.60 | 30.10 | 29.35 | 29.24 | +1.74 | +6.33% | 0.29 | 95 | 55,224 | 0.61 | 0.95 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 28.25 | 31.05 | 29.65 | 16.47 | 0.00 | 0.00% | 0.30 | 0 | 121 | 7/9/2026 | EST | ||||
| 105.00 | 24.05 | 25.20 | 24.63 | 24.46 | +1.24 | +5.34% | 0.23 | 7 | 4,300 | 0.43 | 0.91 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 23.55 | 26.30 | 24.93 | 15.47 | 0.00 | 0.00% | 0.24 | 0 | 182 | 7/17/2026 | EST | ||||
| 110.00 | 19.80 | 20.40 | 20.10 | 20.32 | +1.81 | +9.78% | 0.18 | 53 | 7,412 | 0.43 | 0.86 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 19.15 | 21.70 | 20.43 | 12.42 | 0.00 | 0.00% | 0.19 | 0 | 121 | 7/17/2026 | EST | ||||
| 115.00 | 16.10 | 17.05 | 16.58 | 16.25 | +1.15 | +7.62% | 0.14 | 33 | 10,863 | 0.47 | 0.80 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 15.05 | 17.70 | 16.38 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 255 | 8/5/2026 | EST | ||||
| 120.00 | 12.65 | 13.05 | 12.85 | 12.76 | +0.95 | +8.05% | 0.11 | 270 | 11,735 | 0.45 | 0.71 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 11.55 | 14.15 | 12.85 | 15.01 | 0.00 | 0.00% | 0.11 | 0 | 62 | 8/4/2026 | EST | ||||
| 125.00 | 9.70 | 10.05 | 9.88 | 9.97 | +1.07 | +12.03% | 0.08 | 161 | 13,726 | 0.46 | 0.61 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 8.65 | 12.00 | 10.33 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 719 | 8/6/2026 | EST | ||||
| 130.00 | 7.50 | 7.70 | 7.60 | 7.45 | +0.50 | +7.20% | 0.06 | 1,259 | 29,254 | 0.47 | 0.51 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 6.65 | 8.50 | 7.58 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 150 | 8/6/2026 | EST | ||||
| 135.00 | 5.50 | 5.80 | 5.65 | 5.70 | +0.70 | +14.00% | 0.04 | 2,441 | 8,380 | 0.47 | 0.41 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 4.90 | 6.30 | 5.60 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 197 | 8/5/2026 | EST | ||||
| 140.00 | 4.15 | 4.30 | 4.23 | 4.20 | +0.51 | +13.83% | 0.03 | 5,913 | 12,357 | 0.48 | 0.33 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 3.25 | 4.75 | 4.00 | 4.46 | -0.44 | -8.98% | 0.03 | 4 | 156 | 8/7/2026 | EST | ||||
| 145.00 | 3.00 | 3.20 | 3.10 | 3.05 | +0.42 | +15.97% | 0.02 | 539 | 10,912 | 0.49 | 0.26 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 2.56 | 3.70 | 3.13 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 176 | 8/5/2026 | EST | ||||
| 150.00 | 2.21 | 2.32 | 2.27 | 2.24 | +0.32 | +16.67% | 0.02 | 643 | 26,176 | 0.49 | 0.20 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 1.34 | 3.10 | 2.22 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 7/20/2026 | EST | ||||
| 155.00 | 1.43 | 1.73 | 1.58 | 1.64 | +0.25 | +17.99% | 0.01 | 49 | 7,977 | 0.49 | 0.16 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 360 | 7/31/2026 | EST | ||||
| 160.00 | 0.01 | 2.31 | 1.16 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5/27/2026 | EST | ||||
| 160.00 | 1.18 | 1.24 | 1.21 | 1.23 | +0.21 | +20.59% | 0.01 | 113 | 19,653 | 0.51 | 0.12 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.79 | 1.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 200 | 7/22/2026 | EST | ||||
| 165.00 | 0.86 | 1.08 | 0.97 | 0.89 | +0.17 | +23.62% | 0.01 | 43 | 6,976 | 0.53 | 0.09 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 0.64 | 0.73 | 0.69 | 0.66 | +0.08 | +13.80% | 0.00 | 25 | 6,616 | 0.53 | 0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.57 | 1.29 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 7/22/2026 | EST | ||||
| 175.00 | 0.46 | 0.66 | 0.56 | 0.48 | +0.06 | +14.29% | 0.00 | 3 | 7,464 | 0.55 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 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 | 0.15 | 0.58 | 0.37 | 0.35 | +0.03 | +9.38% | 0.00 | 13 | 6,337 | 0.53 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.86 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 7/2/2026 | EST | ||||
| 185.00 | 0.23 | 0.45 | 0.34 | 0.30 | -0.10 | -25.00% | 0.00 | 30 | 3,374 | 0.57 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 5/12/2026 | EST | ||||
| 190.00 | 0.12 | 0.30 | 0.21 | 0.24 | +0.03 | +14.29% | 0.00 | 2 | 2,102 | 0.55 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.06 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 6/25/2026 | EST | ||||
| 195.00 | 0.08 | 0.42 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.59 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 1 | EST | |||||||
| 200.00 | 0.10 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 0.00 | 499 | 5,838 | 0.58 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 38 | 8/4/2026 | EST | ||||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 51 | EST | |||||||
| 210.00 | 0.06 | 0.18 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 8 | 930 | 0.62 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 6/4/2026 | EST | ||||
| 220.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 4,330 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | EST | |||||||
| 230.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 1,120 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.46 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 7/2/2026 | EST | ||||
| 240.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 905 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 250.00 | 0.04 | 0.15 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,366 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 270.00 | 0.02 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.03 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,547 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6/9/2026 | EST | ||||
| 65.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 0.03 | 0.14 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 143 | EST | |||||||
| 80.00 | 0.00 | 0.26 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 5,194 | 0.73 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6/24/2026 | EST | ||||
| 85.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 48 | 2,119 | 0.56 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 90.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 257 | 11,057 | 0.52 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 84 | 7/7/2026 | EST | ||||
| 95.00 | 0.00 | 2.19 | 1.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 7/13/2026 | EST | ||||
| 95.00 | 0.21 | 0.26 | 0.24 | 0.22 | -0.05 | -18.52% | 0.00 | 102 | 4,753 | 0.49 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.62 | 0.81 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 115 | 8/4/2026 | EST | ||||
| 100.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.16 | -28.07% | 0.00 | 900 | 62,017 | 0.47 | -0.05 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 0.74 | 0.81 | 0.78 | 0.78 | -0.14 | -15.22% | 0.01 | 39 | 10,782 | 0.46 | -0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 0.24 | 1.28 | 0.76 | 0.76 | -1.40 | -64.82% | 0.01 | 2 | 164 | 8/7/2026 | EST | ||||
| 110.00 | 1.36 | 1.64 | 1.50 | 1.38 | -0.26 | -15.86% | 0.01 | 263 | 14,363 | 0.46 | -0.14 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 0.74 | 2.03 | 1.39 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/4/2026 | EST | ||||
| 115.00 | 2.38 | 2.54 | 2.46 | 2.44 | -0.45 | -15.58% | 0.02 | 215 | 10,205 | 0.45 | -0.20 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 1.83 | 2.81 | 2.32 | 2.32 | -0.50 | -17.73% | 0.02 | 2 | 36 | 8/7/2026 | EST | ||||
| 120.00 | 3.85 | 4.00 | 3.93 | 3.95 | -0.54 | -12.03% | 0.03 | 131 | 16,795 | 0.45 | -0.29 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 3.35 | 4.50 | 3.93 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 259 | 8/6/2026 | EST | ||||
| 125.00 | 5.90 | 6.05 | 5.98 | 6.00 | -0.70 | -10.45% | 0.05 | 612 | 9,252 | 0.45 | -0.39 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 3.75 | 7.75 | 5.75 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 8/3/2026 | EST | ||||
| 130.00 | 8.50 | 8.90 | 8.70 | 8.60 | -1.10 | -11.34% | 0.07 | 824 | 8,040 | 0.46 | -0.49 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 6.75 | 9.60 | 8.18 | 9.17 | 0.00 | 0.00% | 0.06 | 0 | 4 | 8/6/2026 | EST | ||||
| 135.00 | 11.60 | 11.95 | 11.78 | 12.13 | +0.63 | +5.48% | 0.09 | 500 | 8,518 | 0.47 | -0.59 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 10.25 | 11.70 | 10.98 | 11.23 | -1.57 | -12.27% | 0.08 | 1 | 1 | 8/7/2026 | EST | ||||
| 140.00 | 15.00 | 15.65 | 15.33 | 15.25 | -1.35 | -8.14% | 0.11 | 3 | 5,822 | 0.47 | -0.67 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 13.90 | 16.55 | 15.23 | 24.48 | 0.00 | 0.00% | 0.11 | 0 | 119 | 6/9/2026 | EST | ||||
| 145.00 | 18.55 | 19.35 | 18.95 | 19.38 | -0.32 | -1.63% | 0.13 | 1 | 1,119 | 0.46 | -0.74 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 17.90 | 20.45 | 19.18 | 38.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 6/18/2026 | EST | ||||
| 150.00 | 23.15 | 23.70 | 23.43 | 24.60 | +0.20 | +0.82% | 0.16 | 1 | 1,241 | 0.48 | -0.80 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 21.00 | 24.60 | 22.80 | 43.67 | 0.00 | 0.00% | 0.15 | 0 | 24 | 6/22/2026 | EST | ||||
| 155.00 | 27.60 | 27.95 | 27.78 | 41.60 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.48 | -0.84 | 0.01 | -0.06 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 25.05 | 29.05 | 27.05 | % | 0.17 | 0 | 5 | EST | |||||||
| 160.00 | 32.20 | 33.40 | 32.80 | 32.93 | -0.52 | -1.56% | 0.20 | 1 | 52 | 0.53 | -0.88 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 160.00 | 30.45 | 33.65 | 32.05 | % | 0.20 | 0 | 0 | EST | |||||||
| 165.00 | 36.70 | 38.20 | 37.45 | 37.45 | -13.55 | -26.57% | 0.23 | 45 | 5 | 0.52 | -0.91 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 165.00 | 35.25 | 38.30 | 36.78 | % | 0.22 | 0 | 1 | EST | |||||||
| 170.00 | 41.45 | 42.65 | 42.05 | 42.48 | -0.42 | -0.98% | 0.25 | 1 | 135 | 0.62 | -0.93 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 39.85 | 43.05 | 41.45 | 44.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4/9/2026 | EST | ||||
| 175.00 | 46.30 | 47.95 | 47.13 | 62.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 175.00 | 45.00 | 47.90 | 46.45 | % | 0.27 | 0 | 0 | EST | |||||||
| 180.00 | 51.30 | 52.80 | 52.05 | 51.74 | -1.76 | -3.29% | 0.29 | 1 | 2 | 0.73 | -0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 180.00 | 49.00 | 52.80 | 50.90 | 83.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6/25/2026 | EST | ||||
| 185.00 | 55.30 | 58.75 | 57.03 | 66.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 7/21/2026 | 8/7/2026 4:00:07 PM EST |
| 185.00 | 53.55 | 57.80 | 55.68 | 73.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6/11/2026 | EST | ||||
| 190.00 | 60.50 | 63.65 | 62.08 | 77.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 190.00 | 58.55 | 62.80 | 60.68 | % | 0.32 | 0 | 0 | EST | |||||||
| 195.00 | 65.10 | 68.65 | 66.88 | 81.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 195.00 | 63.55 | 67.80 | 65.68 | % | 0.34 | 0 | 0 | EST | |||||||
| 200.00 | 70.10 | 73.65 | 71.88 | 79.54 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:07 PM EST |
| 200.00 | 68.55 | 72.80 | 70.68 | % | 0.35 | 0 | 0 | EST | |||||||
| 210.00 | 78.55 | 82.80 | 80.68 | % | 0.38 | 0 | 0 | EST | |||||||
| 210.00 | 80.20 | 83.65 | 81.93 | % | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 220.00 | 88.55 | 92.80 | 90.68 | % | 0.41 | 0 | 0 | EST | |||||||
| 220.00 | 90.75 | 93.60 | 92.18 | 107.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:07 PM EST |
| 230.00 | 98.55 | 102.80 | 100.68 | % | 0.44 | 0 | 0 | EST | |||||||
| 230.00 | 100.70 | 103.65 | 102.18 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 240.00 | 108.55 | 112.80 | 110.68 | % | 0.46 | 0 | 0 | EST | |||||||
| 240.00 | 110.50 | 113.65 | 112.08 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 250.00 | 120.50 | 123.65 | 122.08 | 148.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:07 PM EST |
| 260.00 | 130.10 | 133.70 | 131.90 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 270.00 | 140.10 | 143.70 | 141.90 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 280.00 | 150.10 | 153.70 | 151.90 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 290.00 | 160.10 | 163.70 | 161.90 | % | 0.56 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 300.00 | 170.10 | 173.70 | 171.90 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 310.00 | 180.10 | 183.70 | 181.90 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 320.00 | 190.10 | 193.70 | 191.90 | % | 0.60 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 330.00 | 200.10 | 203.70 | 201.90 | % | 0.61 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 340.00 | 210.10 | 213.70 | 211.90 | % | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 350.00 | 220.10 | 223.70 | 221.90 | % | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 360.00 | 230.10 | 233.65 | 231.88 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |