Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $141.67 as of 8/4/2025 3:10:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 108.80 | 112.75 | 110.78 | % | 2.77 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 45.00 | 104.25 | 107.75 | 106.00 | % | 2.36 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 50.00 | 98.80 | 102.65 | 100.73 | % | 2.01 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 55.00 | 93.75 | 97.65 | 95.70 | % | 1.74 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 60.00 | 89.25 | 92.80 | 91.03 | 42.44 | 0.00 | 0.00% | 1.52 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:57 PM EST |
| 65.00 | 83.90 | 87.85 | 85.88 | 97.00 | 0.00 | 0.00% | 1.32 | 0 | 8 | 3.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 70.00 | 78.90 | 82.80 | 80.85 | 79.00 | +48.75 | +161.16% | 1.16 | 1 | 74 | 3.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 75.00 | 74.75 | 77.60 | 76.18 | 72.12 | 0.00 | 0.00% | 1.02 | 0 | 29 | 2.85 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:57 PM EST |
| 80.00 | 68.85 | 72.70 | 70.78 | 81.18 | 0.00 | 0.00% | 0.88 | 0 | 33 | 2.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:57 PM EST |
| 85.00 | 64.55 | 67.65 | 66.10 | 78.97 | 0.00 | 0.00% | 0.78 | 0 | 30 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 90.00 | 59.75 | 62.50 | 61.13 | 59.20 | -0.80 | -1.34% | 0.68 | 1 | 562 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 95.00 | 54.95 | 57.95 | 56.45 | 64.04 | 0.00 | 0.00% | 0.59 | 0 | 125 | 2.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:57 PM EST |
| 100.00 | 49.65 | 52.85 | 51.25 | 51.53 | 0.00 | 0.00% | 0.51 | 0 | 156 | 1.85 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 105.00 | 45.25 | 47.65 | 46.45 | 39.20 | 0.00 | 0.00% | 0.44 | 0 | 257 | 1.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 110.00 | 39.60 | 42.50 | 41.05 | 32.50 | 0.00 | 0.00% | 0.37 | 0 | 1,255 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 115.00 | 35.40 | 37.15 | 36.28 | 28.60 | 0.00 | 0.00% | 0.32 | 0 | 75 | 0.94 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 120.00 | 30.85 | 32.25 | 31.55 | 30.50 | +8.05 | +35.86% | 0.26 | 5 | 217 | 0.84 | 0.99 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 125.00 | 25.70 | 26.70 | 26.20 | 22.38 | 0.00 | 0.00% | 0.21 | 0 | 643 | 0.68 | 0.97 | 0.00 | -0.05 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 130.00 | 21.25 | 22.80 | 22.03 | 19.51 | +4.69 | +31.65% | 0.17 | 4 | 606 | 0.86 | 0.94 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 133.00 | 17.85 | 20.30 | 19.08 | % | 0.14 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.12 | 8/4/2025 3:59:57 PM EST | |||
| 134.00 | 17.20 | 18.30 | 17.75 | % | 0.13 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.13 | 8/4/2025 3:59:57 PM EST | |||
| 135.00 | 15.60 | 17.50 | 16.55 | 10.82 | 0.00 | 0.00% | 0.12 | 0 | 611 | 0.65 | 0.88 | 0.01 | -0.14 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 136.00 | 15.70 | 17.55 | 16.63 | % | 0.12 | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.15 | 8/4/2025 3:59:57 PM EST | |||
| 137.00 | 14.85 | 15.85 | 15.35 | % | 0.11 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.16 | 8/4/2025 3:59:57 PM EST | |||
| 138.00 | 14.05 | 15.85 | 14.95 | % | 0.11 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.17 | 8/4/2025 3:59:57 PM EST | |||
| 139.00 | 13.15 | 15.00 | 14.08 | % | 0.10 | 0 | 0 | 0.66 | 0.82 | 0.02 | -0.18 | 8/4/2025 3:59:57 PM EST | |||
| 140.00 | 12.50 | 13.35 | 12.93 | 12.50 | +5.00 | +66.67% | 0.09 | 5 | 312 | 0.60 | 0.80 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 141.00 | 11.70 | 13.30 | 12.50 | % | 0.09 | 0 | 0 | 0.65 | 0.77 | 0.02 | -0.20 | 8/4/2025 3:59:57 PM EST | |||
| 142.00 | 10.75 | 11.60 | 11.18 | 8.58 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | 0.75 | 0.02 | -0.21 | 7/10/2025 | 8/4/2025 3:59:57 PM EST |
| 143.00 | 10.25 | 11.55 | 10.90 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.61 | 0.73 | 0.02 | -0.22 | 7/10/2025 | 8/4/2025 3:59:57 PM EST |
| 144.00 | 9.60 | 11.25 | 10.43 | % | 0.07 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.23 | 8/4/2025 3:59:57 PM EST | |||
| 145.00 | 8.95 | 9.30 | 9.13 | 8.88 | +3.98 | +81.23% | 0.06 | 13 | 650 | 0.56 | 0.68 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 146.00 | 8.30 | 8.80 | 8.55 | % | 0.06 | 0 | 0 | 0.57 | 0.65 | 0.03 | -0.25 | 8/4/2025 3:59:57 PM EST | |||
| 147.00 | 7.75 | 8.30 | 8.03 | 7.60 | % | 0.05 | 8 | 0 | 0.56 | 0.62 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 148.00 | 7.20 | 7.50 | 7.35 | 7.04 | +3.18 | +82.39% | 0.05 | 12 | 20 | 0.56 | 0.60 | 0.03 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 149.00 | 6.65 | 7.10 | 6.88 | 6.55 | +3.00 | +84.51% | 0.05 | 14 | 11 | 0.56 | 0.57 | 0.03 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 150.00 | 6.15 | 6.40 | 6.28 | 6.05 | +2.85 | +89.07% | 0.04 | 156 | 3,454 | 0.56 | 0.54 | 0.03 | -0.27 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 152.50 | 5.00 | 5.45 | 5.23 | 4.49 | +1.79 | +66.30% | 0.03 | 10 | 45 | 0.56 | 0.47 | 0.03 | -0.27 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 155.00 | 4.05 | 4.30 | 4.18 | 3.90 | +1.90 | +95.00% | 0.03 | 37 | 397 | 0.57 | 0.41 | 0.03 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 157.50 | 3.25 | 3.45 | 3.35 | 3.25 | +1.01 | +45.09% | 0.02 | 19 | 56 | 0.57 | 0.35 | 0.02 | -0.25 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 160.00 | 2.59 | 2.97 | 2.78 | 2.77 | +1.40 | +102.19% | 0.02 | 185 | 808 | 0.58 | 0.29 | 0.02 | -0.24 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 162.50 | 2.06 | 2.25 | 2.16 | 2.07 | +0.97 | +88.19% | 0.01 | 98 | 39 | 0.59 | 0.25 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 165.00 | 1.65 | 1.80 | 1.73 | 1.60 | +0.75 | +88.24% | 0.01 | 113 | 621 | 0.59 | 0.21 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 167.50 | 1.33 | 1.52 | 1.43 | 1.22 | +0.41 | +50.62% | 0.01 | 6 | 67 | 0.61 | 0.17 | 0.02 | -0.18 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 170.00 | 1.05 | 1.24 | 1.15 | 1.07 | +0.40 | +59.71% | 0.01 | 43 | 379 | 0.62 | 0.14 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 172.50 | 0.85 | 1.01 | 0.93 | 0.87 | +0.07 | +8.75% | 0.01 | 43 | 283 | 0.63 | 0.12 | 0.01 | -0.15 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 175.00 | 0.67 | 0.80 | 0.74 | 0.71 | +0.30 | +73.18% | 0.00 | 89 | 327 | 0.64 | 0.10 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 177.50 | 0.55 | 0.65 | 0.60 | 0.52 | +0.05 | +10.64% | 0.00 | 1 | 89 | 0.65 | 0.08 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.12 | 0.56 | 0.43 | +0.01 | +2.39% | 0.00 | 104 | 935 | 0.80 | 0.06 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 0.93 | 0.47 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.04 | 0.01 | -0.07 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 185.00 | 0.10 | 1.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.71 | 0.04 | 0.01 | -0.08 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 187.50 | 0.07 | 0.95 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.04 | 0.00 | -0.06 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 190.00 | 0.13 | 1.44 | 0.79 | 0.13 | -0.35 | -72.92% | 0.00 | 3 | 263 | 0.84 | 0.02 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.03 | 8/4/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.18 | 0.59 | 0.68 | +0.31 | +83.79% | 0.00 | 6 | 89 | 1.06 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 200.00 | 0.07 | 0.70 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.86 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.36 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.86 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 2.05 | 1.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.68 | 0.34 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.68 | 0.84 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 136 | 5.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/4/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 4.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 236 | 3.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 4.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.27 | 0.64 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.97 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.38 | -74.51% | 0.00 | 4 | 735 | 0.68 | -0.01 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 125.00 | 0.16 | 0.40 | 0.28 | 0.28 | -0.79 | -73.84% | 0.00 | 33 | 417 | 0.63 | -0.03 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 130.00 | 0.37 | 0.42 | 0.40 | 0.40 | -1.35 | -77.15% | 0.00 | 7 | 968 | 0.57 | -0.06 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 133.00 | 0.56 | 0.67 | 0.62 | 0.65 | % | 0.00 | 11 | 0 | 0.55 | -0.09 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 134.00 | 0.68 | 0.74 | 0.71 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.13 | 8/4/2025 3:59:57 PM EST | |||
| 135.00 | 0.79 | 0.88 | 0.84 | 0.80 | -2.44 | -75.31% | 0.01 | 109 | 934 | 0.55 | -0.12 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 136.00 | 0.91 | 1.02 | 0.97 | % | 0.01 | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.15 | 8/4/2025 3:59:57 PM EST | |||
| 137.00 | 0.97 | 1.17 | 1.07 | % | 0.01 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.16 | 8/4/2025 3:59:57 PM EST | |||
| 138.00 | 0.88 | 1.34 | 1.11 | % | 0.01 | 0 | 0 | 0.52 | -0.16 | 0.02 | -0.17 | 8/4/2025 3:59:57 PM EST | |||
| 139.00 | 1.37 | 1.52 | 1.45 | 1.49 | % | 0.01 | 1 | 0 | 0.54 | -0.18 | 0.02 | -0.18 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 140.00 | 1.46 | 1.74 | 1.60 | 1.67 | -3.52 | -67.83% | 0.01 | 1,066 | 818 | 0.53 | -0.20 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 141.00 | 1.80 | 1.97 | 1.89 | 2.00 | % | 0.01 | 8 | 0 | 0.54 | -0.23 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 142.00 | 2.00 | 2.59 | 2.30 | 2.24 | % | 0.02 | 2 | 0 | 0.56 | -0.25 | 0.02 | -0.21 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 143.00 | 2.24 | 2.85 | 2.55 | 3.20 | % | 0.02 | 1 | 0 | 0.55 | -0.27 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 144.00 | 2.56 | 2.75 | 2.66 | 2.83 | % | 0.02 | 4 | 0 | 0.53 | -0.30 | 0.02 | -0.23 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 145.00 | 2.84 | 3.10 | 2.97 | 3.04 | -4.81 | -61.28% | 0.02 | 37 | 2,167 | 0.53 | -0.32 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 146.00 | 3.30 | 3.45 | 3.38 | 4.30 | % | 0.02 | 1 | 0 | 0.53 | -0.35 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 147.00 | 3.70 | 3.85 | 3.78 | 4.45 | % | 0.03 | 12 | 0 | 0.54 | -0.38 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 148.00 | 4.15 | 4.40 | 4.28 | 4.50 | -4.80 | -51.62% | 0.03 | 124 | 52 | 0.54 | -0.40 | 0.03 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 149.00 | 4.60 | 4.85 | 4.73 | 5.90 | -2.37 | -28.66% | 0.03 | 15 | 16 | 0.54 | -0.43 | 0.03 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 150.00 | 5.10 | 5.40 | 5.25 | 5.35 | -5.91 | -52.49% | 0.04 | 64 | 408 | 0.54 | -0.46 | 0.03 | -0.27 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 152.50 | 6.40 | 6.80 | 6.60 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.55 | -0.53 | 0.03 | -0.27 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 155.00 | 7.15 | 8.45 | 7.80 | 15.05 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.52 | -0.59 | 0.03 | -0.26 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 157.50 | 9.60 | 10.15 | 9.88 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.56 | -0.65 | 0.02 | -0.25 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 160.00 | 11.50 | 11.90 | 11.70 | 12.85 | -6.40 | -33.25% | 0.07 | 2 | 427 | 0.56 | -0.71 | 0.02 | -0.24 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 162.50 | 13.20 | 13.95 | 13.58 | 13.65 | -2.95 | -17.78% | 0.08 | 40 | 3 | 0.56 | -0.75 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 165.00 | 15.15 | 16.05 | 15.60 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.53 | -0.79 | 0.02 | -0.20 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 167.50 | 17.25 | 18.25 | 17.75 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | -0.83 | 0.02 | -0.18 | 7/28/2025 | 8/4/2025 3:59:57 PM EST |
| 170.00 | 19.00 | 20.40 | 19.70 | 20.50 | -8.63 | -29.63% | 0.12 | 1 | 12 | 0.57 | -0.86 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 172.50 | 21.45 | 22.90 | 22.18 | 21.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.54 | -0.88 | 0.01 | -0.15 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 175.00 | 24.30 | 26.80 | 25.55 | 94.46 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.68 | -0.90 | 0.01 | -0.13 | 4/16/2025 | 8/4/2025 3:59:57 PM EST |
| 177.50 | 26.50 | 29.20 | 27.85 | % | 0.16 | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.12 | 8/4/2025 3:59:57 PM EST | |||
| 180.00 | 29.05 | 31.60 | 30.33 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.05 | -0.94 | 0.01 | -0.08 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 182.50 | 31.35 | 34.00 | 32.68 | % | 0.18 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.07 | 8/4/2025 3:59:57 PM EST | |||
| 185.00 | 33.90 | 36.45 | 35.18 | % | 0.19 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.08 | 8/4/2025 3:59:57 PM EST | |||
| 187.50 | 36.20 | 38.90 | 37.55 | % | 0.20 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.06 | 8/4/2025 3:59:57 PM EST | |||
| 190.00 | 38.85 | 41.35 | 40.10 | % | 0.21 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.05 | 8/4/2025 3:59:57 PM EST | |||
| 192.50 | 41.25 | 43.85 | 42.55 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 8/4/2025 3:59:57 PM EST | |||
| 195.00 | 43.70 | 46.30 | 45.00 | 34.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.02 | 7/28/2025 | 8/4/2025 3:59:57 PM EST |
| 200.00 | 48.70 | 51.30 | 50.00 | 39.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/28/2025 | 8/4/2025 3:59:57 PM EST |
| 205.00 | 53.65 | 56.25 | 54.95 | 48.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 210.00 | 57.90 | 61.25 | 59.58 | 38.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 215.00 | 62.75 | 66.25 | 64.50 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 220.00 | 67.50 | 71.25 | 69.38 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 225.00 | 72.85 | 76.25 | 74.55 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 230.00 | 77.60 | 81.20 | 79.40 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 235.00 | 82.55 | 86.25 | 84.40 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 240.00 | 87.80 | 91.25 | 89.53 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 245.00 | 92.55 | 96.25 | 94.40 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 250.00 | 98.10 | 101.25 | 99.68 | 81.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |