Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $124.50 as of 5/20/2026 12:47:41 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 | 42.80 | 48.35 | 45.58 | % | 0.57 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 85.00 | 37.95 | 43.70 | 40.83 | % | 0.48 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.05 | 5/20/2026 3:59:47 PM EST | |||
| 90.00 | 33.40 | 38.80 | 36.10 | % | 0.40 | 0 | 0 | 1.87 | 0.95 | 0.00 | -0.10 | 5/20/2026 3:59:47 PM EST | |||
| 95.00 | 28.55 | 34.20 | 31.38 | % | 0.33 | 0 | 0 | 1.71 | 0.92 | 0.01 | -0.13 | 5/20/2026 3:59:47 PM EST | |||
| 100.00 | 23.75 | 28.35 | 26.05 | % | 0.26 | 0 | 0 | 1.38 | 0.88 | 0.01 | -0.17 | 5/20/2026 3:59:47 PM EST | |||
| 105.00 | 19.90 | 24.15 | 22.03 | % | 0.21 | 0 | 0 | 0.88 | 0.84 | 0.01 | -0.20 | 5/20/2026 3:59:47 PM EST | |||
| 110.00 | 15.20 | 19.00 | 17.10 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.74 | 0.78 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 115.00 | 13.20 | 14.75 | 13.98 | 14.10 | -6.15 | -30.37% | 0.12 | 1 | 1 | 0.82 | 0.71 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 120.00 | 10.00 | 11.45 | 10.73 | 10.60 | -5.70 | -34.97% | 0.09 | 2 | 3 | 0.80 | 0.62 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 122.00 | 8.80 | 10.50 | 9.65 | 11.07 | +0.67 | +6.45% | 0.08 | 12 | 10 | 0.79 | 0.59 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 123.00 | 7.00 | 10.95 | 8.98 | % | 0.07 | 0 | 0 | 0.78 | 0.57 | 0.02 | -0.26 | 5/20/2026 3:59:47 PM EST | |||
| 124.00 | 6.55 | 9.45 | 8.00 | 8.70 | % | 0.06 | 44 | 0 | 0.73 | 0.55 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 125.00 | 7.60 | 9.40 | 8.50 | 9.25 | +0.80 | +9.47% | 0.07 | 25 | 48 | 0.79 | 0.53 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 126.00 | 4.80 | 8.75 | 6.78 | 8.75 | +0.40 | +4.79% | 0.05 | 11 | 14 | 0.70 | 0.51 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 127.00 | 5.20 | 8.05 | 6.63 | 6.99 | % | 0.05 | 5 | 0 | 0.73 | 0.49 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 128.00 | 4.25 | 7.35 | 5.80 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | 0.47 | 0.02 | -0.26 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 129.00 | 3.45 | 8.80 | 6.13 | 8.05 | % | 0.05 | 6 | 0 | 0.76 | 0.45 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 130.00 | 4.45 | 6.50 | 5.48 | 5.60 | -1.26 | -18.37% | 0.04 | 242 | 47 | 0.73 | 0.43 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 131.00 | 4.85 | 7.25 | 6.05 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.82 | 0.41 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 132.00 | 1.50 | 6.70 | 4.10 | 6.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | 0.40 | 0.02 | -0.24 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 133.00 | 1.99 | 5.85 | 3.92 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | 0.38 | 0.02 | -0.24 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 134.00 | 3.50 | 4.90 | 4.20 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.36 | 0.02 | -0.24 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 135.00 | 3.75 | 7.00 | 5.38 | 4.20 | -0.80 | -16.00% | 0.04 | 12 | 4 | 0.79 | 0.34 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 136.00 | 2.40 | 5.30 | 3.85 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.33 | 0.02 | -0.23 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 137.00 | 1.03 | 4.75 | 2.89 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | 0.31 | 0.02 | -0.23 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 138.00 | 2.80 | 6.80 | 4.80 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.91 | 0.30 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 139.00 | 2.90 | 6.05 | 4.48 | 4.00 | -5.25 | -56.76% | 0.03 | 1 | 1 | 0.91 | 0.28 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 140.00 | 1.30 | 4.35 | 2.83 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.74 | 0.27 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 141.00 | 1.05 | 3.85 | 2.45 | 3.30 | -1.51 | -31.40% | 0.02 | 1 | 37 | 0.72 | 0.26 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 142.00 | 2.21 | 4.85 | 3.53 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.88 | 0.24 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 143.00 | 1.80 | 6.10 | 3.95 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.94 | 0.23 | 0.01 | -0.19 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 144.00 | 1.88 | 4.30 | 3.09 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.87 | 0.22 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 145.00 | 1.90 | 2.75 | 2.33 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.81 | 0.21 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 146.00 | 0.00 | 2.98 | 1.49 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.19 | 0.01 | -0.18 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 147.00 | 0.01 | 5.45 | 2.73 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | 0.19 | 0.01 | -0.18 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 148.00 | 0.00 | 3.25 | 1.63 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.17 | 0.01 | -0.16 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 149.00 | 0.00 | 2.34 | 1.17 | 1.50 | -0.90 | -37.50% | 0.01 | 1 | 32 | 0.90 | 0.16 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 150.00 | 1.21 | 2.00 | 1.61 | 2.00 | 0.00 | 0.00% | 0.01 | 2 | 68 | 0.80 | 0.16 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 152.50 | 0.05 | 5.60 | 2.83 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.90 | 0.14 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 155.00 | 0.16 | 2.83 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.81 | 0.12 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 2.84 | 1.42 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.10 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 1.69 | 0.85 | 1.09 | -0.08 | -6.84% | 0.01 | 20 | 120 | 1.01 | 0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 1.70 | 0.85 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.07 | 0.01 | -0.09 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.05 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.05 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.67 | -0.11 | -14.11% | 0.01 | 100 | 115 | 1.25 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.67 | 0.03 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.72 | 0.03 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 177.50 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 182.50 | 0.00 | 4.75 | 2.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 4.55 | 2.28 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 187.50 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 192.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 4.60 | 2.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 3.75 | 1.88 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 3:59:47 PM EST |
| 205.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 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 | 4.45 | 2.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.27 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | -0.02 | 0.00 | -0.05 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 90.00 | 0.01 | 1.00 | 0.51 | 0.50 | -0.15 | -23.08% | 0.01 | 5 | 11 | 0.85 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 95.00 | 0.09 | 1.63 | 0.86 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.88 | -0.08 | 0.01 | -0.13 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 100.00 | 0.50 | 1.65 | 1.08 | 1.65 | +0.25 | +17.86% | 0.01 | 3 | 381 | 0.85 | -0.12 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 105.00 | 1.52 | 3.00 | 2.26 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.92 | -0.16 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 110.00 | 2.76 | 3.80 | 3.28 | 3.20 | -0.20 | -5.89% | 0.03 | 143 | 3,844 | 0.90 | -0.22 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 115.00 | 3.85 | 4.80 | 4.33 | 4.25 | -0.25 | -5.56% | 0.04 | 90 | 5,495 | 0.83 | -0.29 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 120.00 | 5.60 | 6.45 | 6.03 | 5.75 | -0.75 | -11.54% | 0.05 | 36 | 4,245 | 0.80 | -0.38 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 122.00 | 6.45 | 8.20 | 7.33 | 6.61 | -0.82 | -11.04% | 0.06 | 100 | 6 | 0.84 | -0.41 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 123.00 | 6.90 | 10.00 | 8.45 | 7.40 | +1.55 | +26.50% | 0.07 | 25 | 82 | 0.90 | -0.43 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 124.00 | 7.15 | 9.05 | 8.10 | 8.00 | +1.70 | +26.99% | 0.07 | 22 | 2 | 0.82 | -0.45 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 125.00 | 7.65 | 8.65 | 8.15 | 8.30 | -0.35 | -4.05% | 0.07 | 65 | 3,483 | 0.78 | -0.47 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 126.00 | 8.20 | 10.00 | 9.10 | 9.73 | +1.29 | +15.29% | 0.07 | 13 | 1 | 0.81 | -0.49 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 127.00 | 8.75 | 10.95 | 9.85 | 8.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | -0.51 | 0.02 | -0.26 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 128.00 | 9.40 | 10.80 | 10.10 | % | 0.08 | 0 | 0 | 0.80 | -0.53 | 0.02 | -0.26 | 5/20/2026 3:59:47 PM EST | |||
| 129.00 | 7.90 | 13.30 | 10.60 | 11.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.55 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 130.00 | 10.75 | 13.35 | 12.05 | 11.27 | 0.00 | 0.00% | 0.09 | 0 | 1,682 | 0.87 | -0.57 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 131.00 | 11.20 | 12.65 | 11.93 | 12.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.79 | -0.59 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 132.00 | 11.40 | 15.10 | 13.25 | 13.31 | +5.76 | +76.30% | 0.10 | 10 | 11 | 0.86 | -0.60 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 133.00 | 10.50 | 15.75 | 13.13 | % | 0.10 | 0 | 0 | 0.77 | -0.62 | 0.02 | -0.24 | 5/20/2026 3:59:47 PM EST | |||
| 134.00 | 13.10 | 15.10 | 14.10 | 13.00 | % | 0.11 | 2 | 0 | 0.81 | -0.64 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 135.00 | 13.45 | 15.40 | 14.43 | 14.80 | +7.10 | +92.21% | 0.11 | 7 | 81 | 0.77 | -0.66 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 136.00 | 12.25 | 17.80 | 15.03 | % | 0.11 | 0 | 0 | 0.72 | -0.67 | 0.02 | -0.23 | 5/20/2026 3:59:47 PM EST | |||
| 137.00 | 14.80 | 18.55 | 16.68 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.85 | -0.69 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 138.00 | 16.15 | 17.65 | 16.90 | 18.60 | +7.53 | +68.03% | 0.12 | 3 | 240 | 0.80 | -0.70 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 139.00 | 15.90 | 20.05 | 17.98 | % | 0.13 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.21 | 5/20/2026 3:59:47 PM EST | |||
| 140.00 | 16.35 | 20.85 | 18.60 | 17.35 | +0.35 | +2.06% | 0.13 | 1 | 55 | 0.79 | -0.73 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 141.00 | 16.45 | 21.65 | 19.05 | 15.86 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.04 | -0.74 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 142.00 | 17.30 | 22.50 | 19.90 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 114 | 1.05 | -0.76 | 0.02 | -0.20 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 143.00 | 18.10 | 23.10 | 20.60 | 20.95 | 0.00 | 0.00% | 0.14 | 0 | 137 | 1.03 | -0.77 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 144.00 | 19.35 | 24.60 | 21.98 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.80 | -0.78 | 0.01 | -0.19 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 145.00 | 19.80 | 24.75 | 22.28 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.06 | -0.79 | 0.01 | -0.19 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 146.00 | 20.70 | 25.60 | 23.15 | 16.76 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.05 | -0.81 | 0.01 | -0.18 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 147.00 | 21.55 | 26.90 | 24.23 | % | 0.16 | 0 | 0 | 1.04 | -0.81 | 0.01 | -0.18 | 5/20/2026 3:59:47 PM EST | |||
| 148.00 | 22.45 | 27.20 | 24.83 | 18.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.83 | 0.01 | -0.16 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 149.00 | 22.35 | 27.95 | 25.15 | % | 0.17 | 0 | 0 | 1.01 | -0.84 | 0.01 | -0.16 | 5/20/2026 3:59:47 PM EST | |||
| 150.00 | 24.25 | 29.00 | 26.63 | 20.60 | 0.00 | 0.00% | 0.18 | 0 | 70 | 1.06 | -0.84 | 0.01 | -0.16 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 152.50 | 26.60 | 31.20 | 28.90 | 18.53 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.08 | -0.86 | 0.01 | -0.14 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 155.00 | 28.85 | 33.45 | 31.15 | 23.95 | 0.00 | 0.00% | 0.20 | 0 | 74 | 1.07 | -0.88 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 157.50 | 30.15 | 35.90 | 33.03 | 18.25 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.11 | -0.90 | 0.01 | -0.11 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 160.00 | 32.65 | 39.00 | 35.83 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.27 | -0.91 | 0.01 | -0.10 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 162.50 | 36.30 | 40.55 | 38.43 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | -0.93 | 0.01 | -0.09 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 165.00 | 37.35 | 45.30 | 41.33 | % | 0.25 | 0 | 0 | 1.56 | -0.95 | 0.01 | -0.07 | 5/20/2026 3:59:47 PM EST | |||
| 167.50 | 39.85 | 45.75 | 42.80 | 34.53 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.29 | -0.95 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 170.00 | 42.30 | 47.65 | 44.98 | % | 0.26 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.06 | 5/20/2026 3:59:47 PM EST | |||
| 172.50 | 44.75 | 50.45 | 47.60 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.31 | -0.97 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 175.00 | 46.95 | 55.00 | 50.98 | % | 0.29 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.04 | 5/20/2026 3:59:47 PM EST | |||
| 177.50 | 49.65 | 56.70 | 53.18 | 37.18 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.62 | -0.98 | 0.00 | -0.03 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 180.00 | 51.95 | 57.75 | 54.85 | 27.25 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.38 | -0.98 | 0.00 | -0.03 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 182.50 | 54.40 | 60.25 | 57.33 | % | 0.31 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 185.00 | 57.10 | 62.65 | 59.88 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 187.50 | 59.55 | 65.30 | 62.43 | % | 0.33 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 190.00 | 62.05 | 67.80 | 64.93 | % | 0.34 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 192.50 | 64.35 | 70.30 | 67.33 | % | 0.35 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 195.00 | 67.00 | 72.80 | 69.90 | % | 0.36 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 200.00 | 72.00 | 77.80 | 74.90 | 52.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.72 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 205.00 | 76.95 | 83.70 | 80.33 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 210.00 | 81.95 | 87.70 | 84.83 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 215.00 | 86.95 | 92.70 | 89.83 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 220.00 | 91.90 | 97.75 | 94.83 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 225.00 | 96.90 | 103.10 | 100.00 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 230.00 | 101.70 | 107.75 | 104.73 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 235.00 | 106.70 | 112.70 | 109.70 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 240.00 | 111.70 | 117.70 | 114.70 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST |