Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $116.79 as of 3/7/2025 4:00:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 61.35 | 65.15 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 55.00 | 56.40 | 60.15 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 60.00 | 51.35 | 55.15 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 65.00 | 46.35 | 50.15 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 68.00 | 43.45 | 46.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 69.00 | 42.35 | 46.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 70.00 | 41.35 | 44.45 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 71.00 | 40.35 | 44.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 72.00 | 39.40 | 43.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 73.00 | 38.40 | 41.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 74.00 | 37.40 | 41.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 75.00 | 36.50 | 39.45 | 38.15 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 76.00 | 35.40 | 38.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 77.00 | 34.40 | 37.45 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 78.00 | 33.40 | 37.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 79.00 | 32.45 | 36.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:01 PM EST | |||
| 80.00 | 31.35 | 34.75 | 39.00 | 0.00 | 0.00% | 0 | 9 | 2.14 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 81.00 | 30.40 | 34.15 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:01 PM EST | |||
| 82.00 | 29.45 | 33.25 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 3/7/2025 4:00:01 PM EST | |||
| 83.00 | 28.50 | 32.25 | % | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.03 | 3/7/2025 4:00:01 PM EST | |||
| 84.00 | 27.60 | 31.25 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.03 | 3/7/2025 4:00:01 PM EST | |||
| 85.00 | 26.45 | 30.30 | 30.00 | +1.05 | +3.63% | 8 | 9 | 2.04 | 0.99 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 86.00 | 25.50 | 29.30 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.04 | 3/7/2025 4:00:01 PM EST | |||
| 87.00 | 24.50 | 28.30 | 28.00 | -2.56 | -8.38% | 5 | 5 | 1.93 | 0.99 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 88.00 | 23.55 | 26.55 | 39.89 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 89.00 | 22.55 | 26.35 | 23.87 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.98 | 0.00 | -0.06 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 90.00 | 21.60 | 25.40 | 19.50 | 0.00 | 0.00% | 0 | 9 | 1.77 | 0.97 | 0.00 | -0.08 | 2/28/2025 | 3/7/2025 4:00:01 PM EST |
| 91.00 | 20.65 | 24.45 | % | 0 | 0 | 1.72 | 0.96 | 0.01 | -0.09 | 3/7/2025 4:00:01 PM EST | |||
| 92.00 | 19.70 | 23.50 | % | 0 | 0 | 1.68 | 0.96 | 0.01 | -0.10 | 3/7/2025 4:00:01 PM EST | |||
| 93.00 | 19.60 | 21.35 | 23.30 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.95 | 0.01 | -0.11 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 94.00 | 18.00 | 21.60 | 25.17 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.94 | 0.01 | -0.13 | 2/13/2025 | 3/7/2025 4:00:01 PM EST |
| 95.00 | 17.60 | 19.85 | 20.15 | +7.90 | +64.49% | 1 | 17 | 1.33 | 0.93 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 96.00 | 16.00 | 19.75 | 14.00 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.92 | 0.01 | -0.16 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 97.00 | 15.00 | 18.80 | 12.45 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.91 | 0.01 | -0.17 | 2/25/2025 | 3/7/2025 4:00:01 PM EST |
| 98.00 | 15.40 | 16.80 | 17.13 | +3.33 | +24.13% | 1 | 6 | 0.93 | 0.89 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 99.00 | 14.60 | 16.90 | 18.90 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.88 | 0.01 | -0.21 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 100.00 | 13.65 | 15.10 | 15.12 | +7.12 | +89.00% | 6 | 25 | 0.95 | 0.86 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 101.00 | 11.50 | 14.50 | 15.00 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.84 | 0.02 | -0.24 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 102.00 | 12.05 | 13.10 | 19.50 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.82 | 0.02 | -0.26 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 103.00 | 10.60 | 12.20 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.80 | 0.02 | -0.28 | 2/24/2025 | 3/7/2025 4:00:01 PM EST |
| 104.00 | 10.60 | 12.05 | 12.00 | -3.15 | -20.80% | 1 | 14 | 0.95 | 0.78 | 0.02 | -0.29 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 105.00 | 9.95 | 10.35 | 15.20 | 0.00 | 0.00% | 0 | 114 | 0.85 | 0.75 | 0.02 | -0.31 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 106.00 | 9.05 | 10.55 | 9.45 | -7.20 | -43.25% | 6 | 35 | 0.92 | 0.73 | 0.02 | -0.32 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 107.00 | 7.20 | 9.85 | 9.14 | -5.36 | -36.97% | 6 | 71 | 0.80 | 0.70 | 0.03 | -0.34 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 108.00 | 7.85 | 8.40 | 9.95 | -0.80 | -7.45% | 1 | 21 | 0.85 | 0.67 | 0.03 | -0.35 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 109.00 | 6.60 | 8.05 | 7.68 | -6.49 | -45.81% | 3 | 11 | 0.82 | 0.65 | 0.03 | -0.36 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 110.00 | 6.80 | 7.05 | 7.00 | -2.48 | -26.16% | 22 | 230 | 0.85 | 0.62 | 0.03 | -0.37 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 111.00 | 6.20 | 6.60 | 6.53 | -4.33 | -39.88% | 55 | 71 | 0.86 | 0.59 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 112.00 | 5.75 | 7.00 | 5.93 | -4.17 | -41.29% | 11 | 31 | 0.94 | 0.56 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 113.00 | 5.25 | 6.05 | 5.50 | -2.18 | -28.39% | 112 | 47 | 0.90 | 0.53 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 114.00 | 4.70 | 5.05 | 5.18 | -1.27 | -19.69% | 22 | 25 | 0.85 | 0.50 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 115.00 | 4.00 | 4.60 | 5.75 | -1.11 | -16.19% | 203 | 184 | 0.83 | 0.47 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 116.00 | 3.95 | 4.30 | 4.22 | -2.16 | -33.86% | 116 | 25 | 0.86 | 0.44 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 117.00 | 3.60 | 3.85 | 4.00 | -2.38 | -37.31% | 85 | 49 | 0.86 | 0.41 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 118.00 | 3.20 | 3.60 | 5.06 | -0.73 | -12.61% | 35 | 43 | 0.86 | 0.38 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 119.00 | 2.98 | 3.20 | 3.18 | -1.87 | -37.03% | 5 | 65 | 0.87 | 0.36 | 0.03 | -0.37 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 120.00 | 2.80 | 2.96 | 3.05 | -1.35 | -30.69% | 152 | 223 | 0.88 | 0.33 | 0.03 | -0.36 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 121.00 | 2.46 | 2.66 | 2.64 | -2.11 | -44.43% | 17 | 37 | 0.88 | 0.31 | 0.03 | -0.35 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 122.00 | 2.25 | 2.48 | 2.37 | -2.03 | -46.14% | 85 | 32 | 0.89 | 0.29 | 0.02 | -0.34 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 123.00 | 2.11 | 2.21 | 2.17 | -1.93 | -47.08% | 4 | 66 | 0.90 | 0.27 | 0.02 | -0.33 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 124.00 | 1.85 | 2.03 | 2.09 | -1.71 | -45.00% | 2 | 41 | 0.90 | 0.25 | 0.02 | -0.32 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 125.00 | 1.67 | 1.83 | 1.80 | -1.40 | -43.75% | 94 | 276 | 0.90 | 0.23 | 0.02 | -0.31 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 126.00 | 1.54 | 1.68 | 4.80 | 0.00 | 0.00% | 0 | 154 | 0.91 | 0.21 | 0.02 | -0.29 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 127.00 | 1.36 | 1.53 | 1.48 | -1.02 | -40.80% | 37 | 2,056 | 0.91 | 0.19 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 128.00 | 1.24 | 1.42 | 2.01 | -2.49 | -55.34% | 55 | 56 | 0.92 | 0.18 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 129.00 | 1.14 | 1.25 | 1.45 | -1.39 | -48.95% | 2 | 4 | 0.92 | 0.17 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 130.00 | 1.10 | 1.24 | 1.11 | -1.28 | -53.56% | 154 | 379 | 0.93 | 0.15 | 0.02 | -0.25 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 131.00 | 0.86 | 1.03 | 1.08 | -1.42 | -56.80% | 49 | 8 | 0.92 | 0.14 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 132.00 | 0.84 | 1.04 | 0.99 | -1.10 | -52.64% | 4 | 18 | 0.95 | 0.13 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 133.00 | 0.76 | 0.95 | 0.90 | -0.64 | -41.56% | 1 | 39 | 0.96 | 0.12 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 134.00 | 0.69 | 0.78 | 0.75 | -1.25 | -62.50% | 3 | 7 | 0.95 | 0.11 | 0.01 | -0.20 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 135.00 | 0.59 | 0.71 | 0.90 | -0.55 | -37.94% | 15 | 65 | 0.95 | 0.10 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 136.00 | 0.49 | 0.65 | 5.87 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.09 | 0.01 | -0.18 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 137.00 | 0.50 | 0.59 | 1.83 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.09 | 0.01 | -0.17 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 138.00 | 0.39 | 0.54 | 0.65 | -0.72 | -52.56% | 90 | 6 | 0.95 | 0.08 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 139.00 | 0.35 | 0.50 | 0.60 | % | 30 | 0 | 0.96 | 0.07 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:01 PM EST | |
| 140.00 | 0.37 | 0.46 | 0.59 | -0.41 | -41.00% | 17 | 42 | 0.98 | 0.07 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 141.00 | 0.28 | 0.42 | 0.78 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.06 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 142.00 | 0.25 | 0.39 | 1.22 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.06 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 143.00 | 0.30 | 0.36 | 1.02 | 0.00 | 0.00% | 0 | 53 | 1.01 | 0.05 | 0.01 | -0.12 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 144.00 | 0.27 | 0.41 | 0.68 | -0.32 | -32.00% | 30 | 13 | 1.03 | 0.05 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 145.00 | 0.19 | 0.43 | 0.38 | -0.64 | -62.75% | 47 | 8 | 1.03 | 0.04 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 150.00 | 0.09 | 0.25 | 0.20 | -0.41 | -67.22% | 87 | 153 | 1.03 | 0.03 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 155.00 | 0.01 | 1.11 | 0.55 | 0.00 | 0.00% | 0 | 83 | 1.23 | 0.02 | 0.00 | -0.05 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 160.00 | 0.08 | 0.20 | 0.09 | -0.16 | -64.00% | 6 | 66 | 1.18 | 0.01 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 30 | 55 | 1.30 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 13 | 4.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 1.28 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 1.28 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 1.28 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 1.28 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.29 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 1.29 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 1.29 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 78.00 | 0.00 | 1.30 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 1.31 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.51 | 0.48 | 0.00 | 0.00% | 0 | 106 | 2.09 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 1.32 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 14 | 1.55 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 83.00 | 0.06 | 0.56 | 0.32 | 0.00 | 0.00% | 0 | 123 | 1.25 | -0.01 | 0.00 | -0.03 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 84.00 | 0.01 | 1.96 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.03 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 85.00 | 0.07 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 45 | 1.15 | -0.01 | 0.00 | -0.04 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 86.00 | 0.04 | 1.80 | 0.88 | 0.00 | 0.00% | 0 | 4 | 1.35 | -0.01 | 0.00 | -0.04 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 87.00 | 0.05 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.01 | 0.00 | -0.05 | 2/27/2025 | 3/7/2025 4:00:01 PM EST |
| 88.00 | 0.06 | 1.43 | 1.03 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.02 | 0.00 | -0.05 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 89.00 | 0.07 | 1.10 | 1.27 | 0.00 | 0.00% | 0 | 9 | 1.13 | -0.02 | 0.00 | -0.06 | 3/3/2025 | 3/7/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.93 | -0.03 | 0.00 | -0.08 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 91.00 | 0.03 | 0.48 | 0.79 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.04 | 0.01 | -0.09 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 92.00 | 0.19 | 0.38 | 0.96 | 0.00 | 0.00% | 0 | 17 | 0.92 | -0.04 | 0.01 | -0.10 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 93.00 | 0.30 | 0.38 | 0.26 | -0.11 | -29.73% | 2 | 8 | 0.92 | -0.05 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 94.00 | 0.36 | 0.44 | 0.46 | +0.09 | +24.33% | 8 | 21 | 0.91 | -0.06 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 95.00 | 0.41 | 0.51 | 0.52 | -0.04 | -7.15% | 12 | 157 | 0.90 | -0.07 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 96.00 | 0.49 | 0.60 | 0.52 | +0.11 | +26.83% | 1 | 9 | 0.89 | -0.08 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 97.00 | 0.58 | 0.69 | 0.53 | +0.01 | +1.93% | 1 | 104 | 0.88 | -0.09 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 98.00 | 0.68 | 0.81 | 0.92 | +0.24 | +35.30% | 17 | 75 | 0.88 | -0.11 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 99.00 | 0.80 | 0.92 | 0.85 | -0.18 | -17.48% | 10 | 73 | 0.88 | -0.12 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 100.00 | 0.88 | 1.08 | 1.03 | -0.06 | -5.51% | 430 | 49 | 0.88 | -0.14 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 101.00 | 1.05 | 1.24 | 1.13 | +0.27 | +31.40% | 7 | 266 | 0.87 | -0.16 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 102.00 | 1.18 | 1.43 | 1.34 | +0.32 | +31.38% | 37 | 38 | 0.87 | -0.18 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 103.00 | 1.43 | 1.66 | 1.55 | +0.42 | +37.17% | 34 | 33 | 0.87 | -0.20 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 104.00 | 1.68 | 1.87 | 1.78 | -0.47 | -20.89% | 57 | 89 | 0.86 | -0.22 | 0.02 | -0.29 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 105.00 | 1.88 | 2.13 | 2.04 | -0.07 | -3.32% | 44 | 110 | 0.86 | -0.25 | 0.02 | -0.31 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 106.00 | 2.19 | 2.45 | 1.98 | +0.22 | +12.50% | 7 | 42 | 0.85 | -0.27 | 0.02 | -0.32 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 107.00 | 2.49 | 2.79 | 2.49 | +0.95 | +61.69% | 151 | 112 | 0.86 | -0.30 | 0.03 | -0.34 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 108.00 | 2.84 | 3.10 | 2.83 | +0.68 | +31.63% | 29 | 30 | 0.86 | -0.33 | 0.03 | -0.35 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 109.00 | 3.20 | 3.50 | 3.49 | +0.24 | +7.39% | 6 | 27 | 0.84 | -0.35 | 0.03 | -0.36 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 110.00 | 3.60 | 3.90 | 3.80 | +0.02 | +0.53% | 87 | 926 | 0.85 | -0.38 | 0.03 | -0.37 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 111.00 | 4.05 | 4.35 | 4.00 | +1.26 | +45.99% | 32 | 23 | 0.85 | -0.41 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 112.00 | 4.60 | 4.90 | 4.60 | +0.95 | +26.03% | 64 | 44 | 0.85 | -0.44 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 113.00 | 4.15 | 5.50 | 5.00 | 0.00 | 0.00% | 318 | 324 | 0.86 | -0.47 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 114.00 | 5.60 | 6.00 | 5.20 | +0.40 | +8.34% | 18 | 74 | 0.86 | -0.50 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 115.00 | 4.45 | 7.10 | 6.11 | +0.81 | +15.29% | 36 | 251 | 0.90 | -0.53 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 116.00 | 4.50 | 7.20 | 7.10 | +0.68 | +10.60% | 22 | 99 | 0.86 | -0.56 | 0.03 | -0.39 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 117.00 | 7.30 | 7.80 | 7.50 | +0.80 | +11.94% | 334 | 28 | 0.86 | -0.59 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 118.00 | 6.50 | 8.55 | 8.22 | +0.82 | +11.09% | 32 | 50 | 0.87 | -0.62 | 0.03 | -0.38 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 119.00 | 8.40 | 9.20 | 8.91 | +0.76 | +9.33% | 6 | 18 | 0.84 | -0.64 | 0.03 | -0.37 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 120.00 | 8.55 | 9.90 | 9.20 | +0.30 | +3.38% | 17 | 137 | 0.81 | -0.67 | 0.03 | -0.36 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 121.00 | 8.65 | 11.55 | 10.46 | +0.93 | +9.76% | 5 | 20 | 0.81 | -0.69 | 0.03 | -0.35 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 122.00 | 10.30 | 11.55 | 11.07 | +1.77 | +19.04% | 41 | 30 | 0.82 | -0.71 | 0.02 | -0.34 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 123.00 | 10.85 | 12.25 | 15.25 | 0.00 | 0.00% | 0 | 56 | 0.89 | -0.73 | 0.02 | -0.33 | 2/24/2025 | 3/7/2025 4:00:01 PM EST |
| 124.00 | 12.30 | 13.20 | 11.18 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.75 | 0.02 | -0.32 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 125.00 | 13.40 | 14.10 | 11.88 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.77 | 0.02 | -0.31 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 126.00 | 13.65 | 16.15 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.79 | 0.02 | -0.29 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 127.00 | 14.75 | 16.50 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.81 | 0.02 | -0.28 | 2/28/2025 | 3/7/2025 4:00:01 PM EST |
| 128.00 | 15.60 | 16.95 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.82 | 0.02 | -0.27 | 2/24/2025 | 3/7/2025 4:00:01 PM EST |
| 129.00 | 16.60 | 17.45 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.83 | 0.02 | -0.26 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 130.00 | 17.55 | 18.40 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.85 | 0.02 | -0.25 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 131.00 | 18.30 | 19.40 | % | 0 | 0 | 0.90 | -0.86 | 0.02 | -0.24 | 3/7/2025 4:00:01 PM EST | |||
| 132.00 | 19.25 | 20.15 | % | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.22 | 3/7/2025 4:00:01 PM EST | |||
| 133.00 | 20.00 | 21.05 | % | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.21 | 3/7/2025 4:00:01 PM EST | |||
| 134.00 | 21.05 | 22.05 | % | 0 | 0 | 0.84 | -0.89 | 0.01 | -0.20 | 3/7/2025 4:00:01 PM EST | |||
| 135.00 | 21.45 | 23.25 | % | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.19 | 3/7/2025 4:00:01 PM EST | |||
| 136.00 | 21.45 | 25.30 | % | 0 | 0 | 1.45 | -0.91 | 0.01 | -0.18 | 3/7/2025 4:00:01 PM EST | |||
| 137.00 | 23.05 | 26.10 | 16.55 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.91 | 0.01 | -0.17 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 138.00 | 24.00 | 27.15 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.92 | 0.01 | -0.16 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 139.00 | 24.30 | 28.15 | 16.35 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.93 | 0.01 | -0.16 | 2/21/2025 | 3/7/2025 4:00:01 PM EST |
| 140.00 | 25.25 | 29.10 | % | 0 | 0 | 1.54 | -0.93 | 0.01 | -0.15 | 3/7/2025 4:00:01 PM EST | |||
| 141.00 | 26.20 | 30.05 | % | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.14 | 3/7/2025 4:00:01 PM EST | |||
| 142.00 | 27.90 | 31.00 | % | 0 | 0 | 1.58 | -0.94 | 0.01 | -0.13 | 3/7/2025 4:00:01 PM EST | |||
| 143.00 | 28.80 | 31.95 | % | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.12 | 3/7/2025 4:00:01 PM EST | |||
| 144.00 | 29.80 | 32.95 | % | 0 | 0 | 1.63 | -0.95 | 0.01 | -0.11 | 3/7/2025 4:00:01 PM EST | |||
| 145.00 | 30.10 | 33.95 | % | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.11 | 3/7/2025 4:00:01 PM EST | |||
| 150.00 | 35.05 | 38.85 | % | 0 | 0 | 1.78 | -0.97 | 0.00 | -0.08 | 3/7/2025 4:00:01 PM EST | |||
| 155.00 | 40.05 | 43.65 | % | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.05 | 3/7/2025 4:00:01 PM EST | |||
| 160.00 | 44.95 | 48.75 | % | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.04 | 3/7/2025 4:00:01 PM EST | |||
| 165.00 | 50.75 | 53.75 | % | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.02 | 3/7/2025 4:00:01 PM EST |