Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $171.30 as of 12/8/2025 3:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.05 | 144.75 | 153.00 | 148.88 | % | 6.46 | 0 | 10 | 4.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 28.05 | 139.80 | 148.05 | 143.93 | 81.70 | 0.00 | 0.00% | 5.13 | 0 | 10 | 4.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 12/8/2025 3:59:55 PM EST |
| 33.05 | 134.85 | 143.05 | 138.95 | 148.45 | 0.00 | 0.00% | 4.20 | 0 | 11 | 3.91 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:55 PM EST |
| 38.05 | 129.85 | 138.10 | 133.98 | 143.50 | 0.00 | 0.00% | 3.52 | 0 | 18 | 3.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 127.95 | 136.15 | 132.05 | 141.65 | 0.00 | 0.00% | 3.30 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:55 PM EST |
| 43.05 | 124.90 | 133.30 | 129.10 | 130.05 | 0.00 | 0.00% | 3.00 | 0 | 19 | 3.33 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 122.95 | 131.35 | 127.15 | 44.53 | 0.00 | 0.00% | 2.83 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/8/2025 3:59:55 PM EST |
| 48.05 | 121.60 | 126.85 | 124.23 | 103.50 | 0.00 | 0.00% | 2.59 | 0 | 181 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 118.90 | 126.20 | 122.55 | 121.82 | 0.00 | 0.00% | 2.45 | 0 | 19 | 2.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 53.05 | 114.95 | 122.90 | 118.93 | 121.50 | 0.00 | 0.00% | 2.24 | 0 | 48 | 2.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 113.00 | 121.40 | 117.20 | 43.10 | 0.00 | 0.00% | 2.13 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/8/2025 3:59:55 PM EST |
| 58.05 | 109.75 | 118.25 | 114.00 | 109.50 | 0.00 | 0.00% | 1.96 | 0 | 6,438 | 2.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 107.95 | 116.45 | 112.20 | 103.00 | 0.00 | 0.00% | 1.87 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 63.05 | 105.00 | 113.40 | 109.20 | 47.10 | 0.00 | 0.00% | 1.73 | 0 | 234 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 103.05 | 111.30 | 107.18 | 93.90 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/8/2025 3:59:55 PM EST |
| 68.05 | 101.40 | 108.25 | 104.83 | 120.47 | 0.00 | 0.00% | 1.54 | 0 | 348 | 2.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 99.30 | 106.05 | 102.68 | 103.10 | 0.00 | 0.00% | 1.47 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 73.05 | 96.50 | 101.50 | 99.00 | 100.49 | 0.00 | 0.00% | 1.36 | 0 | 213 | 1.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 92.95 | 101.25 | 97.10 | 77.13 | 0.00 | 0.00% | 1.29 | 0 | 222 | 2.05 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 3:59:55 PM EST |
| 78.05 | 91.55 | 96.45 | 94.00 | 90.70 | 0.00 | 0.00% | 1.20 | 0 | 3,521 | 1.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 89.55 | 94.40 | 91.98 | 103.63 | 0.00 | 0.00% | 1.15 | 0 | 807 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:55 PM EST |
| 83.05 | 85.10 | 92.90 | 89.00 | 84.00 | 0.00 | 0.00% | 1.07 | 0 | 240 | 1.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 82.60 | 90.10 | 86.35 | 75.47 | 0.00 | 0.00% | 1.02 | 0 | 1,399 | 1.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 88.05 | 81.55 | 86.55 | 84.05 | 87.20 | 0.00 | 0.00% | 0.95 | 0 | 389 | 1.46 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 78.05 | 86.60 | 82.33 | 71.04 | 0.00 | 0.00% | 0.91 | 0 | 306 | 1.71 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/8/2025 3:59:55 PM EST |
| 93.05 | 75.00 | 82.70 | 78.85 | 23.79 | 0.00 | 0.00% | 0.85 | 0 | 98 | 1.52 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 74.95 | 79.80 | 77.38 | 97.93 | 0.00 | 0.00% | 0.81 | 0 | 1,405 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/8/2025 3:59:55 PM EST |
| 98.05 | 70.50 | 78.45 | 74.48 | 77.08 | 0.00 | 0.00% | 0.76 | 0 | 122 | 1.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 68.25 | 76.20 | 72.23 | 71.69 | 0.00 | 0.00% | 0.72 | 0 | 77 | 1.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:55 PM EST |
| 103.05 | 66.65 | 73.15 | 69.90 | 67.70 | 0.00 | 0.00% | 0.68 | 0 | 215 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 63.45 | 72.00 | 67.73 | 80.12 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:55 PM EST |
| 108.05 | 62.05 | 68.75 | 65.40 | 62.14 | 0.00 | 0.00% | 0.61 | 0 | 319 | 1.33 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 59.75 | 64.75 | 62.25 | 63.05 | +5.70 | +9.94% | 0.57 | 3 | 288 | 1.05 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 113.05 | 55.45 | 63.80 | 59.63 | 85.39 | 0.00 | 0.00% | 0.53 | 0 | 156 | 1.23 | 1.00 | 0.00 | -0.02 | 10/31/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 53.35 | 61.90 | 57.63 | 47.90 | 0.00 | 0.00% | 0.50 | 0 | 74 | 1.20 | 1.00 | 0.00 | -0.02 | 10/16/2025 | 12/8/2025 3:59:55 PM EST |
| 118.05 | 52.25 | 57.10 | 54.68 | 51.00 | 0.00 | 0.00% | 0.46 | 0 | 630 | 0.96 | 0.99 | 0.00 | -0.02 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 50.70 | 54.75 | 52.73 | 53.25 | 0.00 | 0.00% | 0.44 | 0 | 288 | 0.88 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 123.05 | 47.35 | 52.35 | 49.85 | 60.02 | 0.00 | 0.00% | 0.41 | 0 | 261 | 0.90 | 0.99 | 0.00 | -0.03 | 11/7/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 45.45 | 50.10 | 47.78 | 46.89 | 0.00 | 0.00% | 0.38 | 0 | 98 | 0.84 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 12/8/2025 3:59:55 PM EST |
| 128.05 | 42.50 | 47.15 | 44.83 | 42.25 | 0.00 | 0.00% | 0.35 | 0 | 127 | 0.80 | 0.98 | 0.00 | -0.03 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 41.05 | 44.95 | 43.00 | 45.00 | 0.00 | 0.00% | 0.33 | 0 | 411 | 0.75 | 0.97 | 0.00 | -0.04 | 11/26/2025 | 12/8/2025 3:59:55 PM EST |
| 133.05 | 36.25 | 44.40 | 40.33 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 114 | 0.91 | 0.96 | 0.00 | -0.05 | 11/20/2025 | 12/8/2025 3:59:55 PM EST |
| 135.00 | 34.35 | 42.10 | 38.23 | 41.10 | 0.00 | 0.00% | 0.28 | 0 | 120 | 0.85 | 0.95 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 138.05 | 33.05 | 37.85 | 35.45 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 567 | 0.70 | 0.94 | 0.00 | -0.06 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 31.50 | 36.90 | 34.20 | 31.40 | 0.00 | 0.00% | 0.24 | 0 | 261 | 0.75 | 0.93 | 0.01 | -0.07 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 143.05 | 28.80 | 33.60 | 31.20 | 30.80 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.68 | 0.90 | 0.01 | -0.07 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 27.20 | 31.70 | 29.45 | 28.40 | 0.00 | 0.00% | 0.20 | 0 | 1,934 | 0.65 | 0.89 | 0.01 | -0.08 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 148.05 | 24.60 | 29.00 | 26.80 | 24.50 | 0.00 | 0.00% | 0.18 | 0 | 331 | 0.62 | 0.86 | 0.01 | -0.09 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 150.00 | 24.35 | 26.60 | 25.48 | 25.92 | +0.03 | +0.12% | 0.17 | 1 | 480 | 0.49 | 0.84 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 153.05 | 20.90 | 24.95 | 22.93 | 33.30 | 0.00 | 0.00% | 0.15 | 0 | 314 | 0.47 | 0.81 | 0.01 | -0.11 | 10/9/2025 | 12/8/2025 3:59:55 PM EST |
| 155.00 | 19.50 | 23.40 | 21.45 | 21.36 | 0.00 | 0.00% | 0.14 | 0 | 162 | 0.47 | 0.78 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 158.05 | 17.40 | 21.15 | 19.28 | 19.10 | -1.05 | -5.22% | 0.12 | 1 | 1,249 | 0.48 | 0.74 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 160.00 | 15.90 | 19.90 | 17.90 | 17.55 | -3.25 | -15.63% | 0.11 | 1 | 254 | 0.47 | 0.72 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 163.05 | 14.70 | 17.75 | 16.23 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 328 | 0.49 | 0.67 | 0.01 | -0.14 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 165.00 | 13.25 | 16.50 | 14.88 | 14.40 | -1.35 | -8.58% | 0.09 | 1 | 137 | 0.48 | 0.65 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 168.05 | 12.90 | 13.75 | 13.33 | 12.70 | -0.55 | -4.16% | 0.08 | 1 | 195 | 0.49 | 0.60 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 170.00 | 11.85 | 13.90 | 12.88 | 12.40 | -0.50 | -3.88% | 0.08 | 2 | 631 | 0.51 | 0.57 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 173.05 | 10.35 | 11.20 | 10.78 | 10.45 | -0.65 | -5.86% | 0.06 | 2 | 240 | 0.49 | 0.53 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 175.00 | 9.50 | 9.90 | 9.70 | 9.65 | -0.65 | -6.32% | 0.06 | 3 | 664 | 0.48 | 0.50 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 178.05 | 8.20 | 8.65 | 8.43 | 8.30 | -0.90 | -9.79% | 0.05 | 1 | 123 | 0.48 | 0.45 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 180.00 | 7.40 | 9.70 | 8.55 | 7.60 | -0.25 | -3.19% | 0.05 | 7 | 498 | 0.52 | 0.43 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 183.05 | 2.45 | 10.85 | 6.65 | 6.50 | -0.95 | -12.76% | 0.04 | 7 | 320 | 0.47 | 0.39 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 185.00 | 5.80 | 6.65 | 6.23 | 5.85 | -0.10 | -1.69% | 0.03 | 6 | 3,769 | 0.49 | 0.36 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 188.05 | 4.90 | 8.55 | 6.73 | 4.95 | -1.40 | -22.05% | 0.04 | 1 | 439 | 0.55 | 0.32 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 190.00 | 1.98 | 5.20 | 3.59 | 4.50 | -0.47 | -9.46% | 0.02 | 1 | 2,302 | 0.42 | 0.30 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 195.00 | 3.45 | 3.95 | 3.70 | 3.50 | -0.37 | -9.57% | 0.02 | 1 | 524 | 0.48 | 0.24 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 200.00 | 2.56 | 3.20 | 2.88 | 2.90 | -0.16 | -5.23% | 0.01 | 32 | 5,372 | 0.49 | 0.20 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 210.00 | 1.46 | 2.20 | 1.83 | 1.72 | -0.50 | -22.53% | 0.01 | 1 | 748 | 0.50 | 0.12 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 220.00 | 0.77 | 1.35 | 1.06 | 1.02 | -0.18 | -15.00% | 0.00 | 16 | 638 | 0.51 | 0.07 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 230.00 | 0.56 | 1.21 | 0.89 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.55 | 0.04 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 1.31 | 0.66 | 0.51 | -0.21 | -29.17% | 0.00 | 5 | 811 | 0.51 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 250.00 | 0.05 | 0.68 | 0.37 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.54 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.17 | 0.59 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.77 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/8/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.44 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 290.00 | 0.01 | 0.40 | 0.21 | 0.09 | -0.82 | -90.11% | 0.00 | 1 | 440 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.05 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 228 | 3.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:55 PM EST |
| 28.05 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 167 | 4.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:55 PM EST |
| 33.05 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 104 | 4.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/8/2025 3:59:55 PM EST |
| 38.05 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 414 | 3.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22,683 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/8/2025 3:59:55 PM EST |
| 43.05 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 183 | 3.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 56 | 3.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 3:59:55 PM EST |
| 48.05 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 2.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 236 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 53.05 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 371 | 2.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 3.50 | 1.75 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:55 PM EST |
| 58.05 | 0.00 | 1.56 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,180 | 2.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 599 | 2.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:55 PM EST |
| 63.05 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 347 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1,196 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:55 PM EST |
| 68.05 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 395 | 2.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 3.95 | 1.98 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 106 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:55 PM EST |
| 73.05 | 0.00 | 0.83 | 0.42 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.83 | 0.42 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:55 PM EST |
| 78.05 | 0.00 | 1.89 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 872 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:55 PM EST |
| 83.05 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:55 PM EST |
| 88.05 | 0.00 | 0.77 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:55 PM EST |
| 93.05 | 0.00 | 0.78 | 0.39 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 3.95 | 1.98 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:55 PM EST |
| 98.05 | 0.00 | 0.31 | 0.16 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.16 | -0.07 | -30.44% | 0.00 | 5 | 358 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 103.05 | 0.00 | 0.33 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.16 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:55 PM EST |
| 108.05 | 0.00 | 0.37 | 0.19 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.76 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 5 | 430 | 0.81 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 113.05 | 0.01 | 0.43 | 0.22 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.58 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.21 | -0.14 | -40.00% | 0.01 | 26 | 83 | 0.86 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 118.05 | 0.07 | 0.57 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.59 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 1.58 | 0.94 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.71 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 123.05 | 0.14 | 0.67 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 0.04 | 0.75 | 0.40 | 0.50 | -0.20 | -28.58% | 0.00 | 2 | 174 | 0.52 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 128.05 | 0.26 | 0.88 | 0.57 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.55 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 0.16 | 0.99 | 0.58 | 0.68 | -0.13 | -16.05% | 0.00 | 4 | 1,045 | 0.52 | -0.03 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 133.05 | 0.46 | 1.19 | 0.83 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.54 | -0.04 | 0.00 | -0.05 | 11/20/2025 | 12/8/2025 3:59:55 PM EST |
| 135.00 | 0.57 | 1.29 | 0.93 | 1.04 | +0.10 | +10.64% | 0.01 | 4 | 419 | 0.53 | -0.05 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 138.05 | 0.92 | 2.41 | 1.67 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.57 | -0.06 | 0.00 | -0.06 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 1.35 | 2.56 | 1.96 | 1.40 | -0.40 | -22.23% | 0.01 | 5 | 661 | 0.58 | -0.07 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 143.05 | 1.45 | 3.20 | 2.33 | 1.80 | -1.20 | -40.00% | 0.02 | 4 | 147 | 0.54 | -0.10 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 1.86 | 2.73 | 2.30 | 2.17 | -0.31 | -12.50% | 0.02 | 1 | 334 | 0.53 | -0.11 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 148.05 | 2.23 | 3.80 | 3.02 | 2.53 | -0.22 | -8.00% | 0.02 | 1 | 200 | 0.53 | -0.14 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 150.00 | 2.00 | 3.10 | 2.55 | 2.89 | -0.16 | -5.25% | 0.02 | 6 | 1,058 | 0.48 | -0.16 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 153.05 | 3.05 | 3.75 | 3.40 | 3.40 | -0.40 | -10.53% | 0.02 | 7 | 198 | 0.49 | -0.19 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 155.00 | 2.94 | 4.25 | 3.60 | 3.95 | 0.00 | 0.00% | 0.02 | 4 | 1,657 | 0.47 | -0.22 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 158.05 | 3.00 | 5.25 | 4.13 | 4.80 | -0.30 | -5.89% | 0.03 | 34 | 160 | 0.45 | -0.26 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 160.00 | 5.25 | 5.50 | 5.38 | 5.35 | -0.37 | -6.47% | 0.03 | 515 | 724 | 0.49 | -0.28 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 163.05 | 6.20 | 6.80 | 6.50 | 6.55 | +0.10 | +1.55% | 0.04 | 11 | 253 | 0.49 | -0.33 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 165.00 | 5.55 | 7.70 | 6.63 | 7.35 | -0.45 | -5.77% | 0.04 | 4 | 556 | 0.46 | -0.35 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 168.05 | 8.20 | 8.80 | 8.50 | 8.65 | +0.15 | +1.77% | 0.05 | 3 | 194 | 0.48 | -0.40 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 170.00 | 5.15 | 9.90 | 7.53 | 9.45 | +0.05 | +0.54% | 0.04 | 11 | 127 | 0.40 | -0.43 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 173.05 | 10.60 | 11.45 | 11.03 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.48 | -0.47 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 175.00 | 11.70 | 12.10 | 11.90 | 12.05 | -0.65 | -5.12% | 0.07 | 1 | 283 | 0.47 | -0.50 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 178.05 | 12.85 | 15.00 | 13.93 | 14.05 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.48 | -0.55 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 180.00 | 14.00 | 15.50 | 14.75 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 302 | 0.47 | -0.57 | 0.01 | -0.14 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 183.05 | 15.05 | 17.45 | 16.25 | 16.85 | -0.25 | -1.47% | 0.09 | 1 | 30 | 0.44 | -0.61 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 185.00 | 16.60 | 20.25 | 18.43 | 19.32 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.48 | -0.64 | 0.01 | -0.14 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 188.05 | 19.60 | 21.90 | 20.75 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.49 | -0.68 | 0.01 | -0.13 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 190.00 | 20.15 | 23.90 | 22.03 | 36.95 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.48 | -0.70 | 0.01 | -0.13 | 11/20/2025 | 12/8/2025 3:59:55 PM EST |
| 195.00 | 23.95 | 27.30 | 25.63 | 26.25 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.45 | -0.76 | 0.01 | -0.11 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 200.00 | 28.95 | 33.95 | 31.45 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 351 | 0.55 | -0.80 | 0.01 | -0.10 | 11/24/2025 | 12/8/2025 3:59:55 PM EST |
| 210.00 | 36.70 | 41.20 | 38.95 | 39.32 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.66 | -0.88 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 220.00 | 46.55 | 51.55 | 49.05 | 40.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.78 | -0.93 | 0.01 | -0.05 | 11/5/2025 | 12/8/2025 3:59:55 PM EST |
| 230.00 | 56.25 | 61.15 | 58.70 | 62.58 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.84 | -0.96 | 0.00 | -0.03 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 240.00 | 64.90 | 72.30 | 68.60 | 72.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.02 | 11/25/2025 | 12/8/2025 3:59:55 PM EST |
| 250.00 | 74.05 | 82.25 | 78.15 | 59.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 12/8/2025 3:59:55 PM EST |
| 260.00 | 83.85 | 92.25 | 88.05 | % | 0.34 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 270.00 | 94.05 | 102.25 | 98.15 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 280.00 | 103.85 | 112.25 | 108.05 | 103.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:55 PM EST |
| 290.00 | 113.85 | 122.25 | 118.05 | 125.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/8/2025 3:59:55 PM EST |