Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $190.64 as of 8/22/2025 8:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.10 | 117.80 | 115.95 | % | 1.55 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 109.05 | 112.80 | 110.93 | % | 1.39 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 104.20 | 107.80 | 106.00 | % | 1.25 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 99.10 | 102.80 | 100.95 | % | 1.12 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 94.10 | 97.85 | 95.98 | % | 1.01 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 90.05 | 92.85 | 91.45 | 74.65 | 0.00 | 0.00% | 0.91 | 0 | 15 | 3.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 84.10 | 87.85 | 85.98 | 69.60 | 0.00 | 0.00% | 0.82 | 0 | 6 | 3.04 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 79.10 | 82.85 | 80.98 | 34.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 74.10 | 77.85 | 75.98 | 61.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 69.05 | 72.85 | 70.95 | 38.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 64.25 | 67.85 | 66.05 | 43.25 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 129.00 | 60.15 | 63.90 | 62.03 | 38.55 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 59.10 | 62.90 | 61.00 | 27.23 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 131.00 | 58.15 | 61.90 | 60.03 | % | 0.46 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 132.00 | 58.00 | 60.90 | 59.45 | 42.09 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 133.00 | 56.20 | 59.95 | 58.08 | 40.66 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 134.00 | 55.10 | 58.80 | 56.95 | 41.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 55.00 | 57.90 | 56.45 | 46.24 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 136.00 | 53.25 | 55.05 | 54.15 | 56.60 | +27.35 | +93.51% | 0.40 | 1 | 300 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 137.00 | 53.05 | 55.90 | 54.48 | 33.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 138.00 | 51.15 | 54.90 | 53.03 | 34.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 139.00 | 51.05 | 53.90 | 52.48 | 38.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 50.15 | 52.90 | 51.53 | 52.34 | +11.49 | +28.13% | 0.37 | 2 | 60 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 141.00 | 49.10 | 51.90 | 50.50 | 29.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 142.00 | 48.05 | 50.90 | 49.48 | 32.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 143.00 | 47.05 | 49.90 | 48.48 | 49.69 | +11.74 | +30.94% | 0.34 | 1 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 144.00 | 46.20 | 48.95 | 47.58 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 45.45 | 46.45 | 45.95 | 32.80 | 0.00 | 0.00% | 0.32 | 0 | 104 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 146.00 | 44.05 | 46.95 | 45.50 | 25.89 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 147.00 | 43.10 | 45.95 | 44.53 | 34.25 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 148.00 | 42.05 | 44.95 | 43.50 | 46.06 | +15.69 | +51.67% | 0.29 | 1 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 149.00 | 41.05 | 43.05 | 42.05 | 44.40 | +11.60 | +35.37% | 0.28 | 6 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 39.80 | 41.35 | 40.58 | 42.52 | +11.67 | +37.83% | 0.27 | 15 | 111 | 1.21 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 152.50 | 37.60 | 40.50 | 39.05 | 39.03 | +20.83 | +114.46% | 0.26 | 2 | 9 | 1.41 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 35.40 | 36.20 | 35.80 | 38.07 | +28.02 | +278.81% | 0.23 | 2 | 561 | 1.03 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 157.50 | 33.20 | 33.95 | 33.58 | 33.75 | +7.30 | +27.60% | 0.21 | 1 | 31 | 0.98 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 29.50 | 31.30 | 30.40 | 32.50 | +13.00 | +66.67% | 0.19 | 7 | 46 | 0.87 | 0.98 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 162.50 | 27.75 | 28.80 | 28.28 | 30.53 | +16.43 | +116.53% | 0.17 | 8 | 22 | 0.81 | 0.97 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 25.55 | 27.00 | 26.28 | 28.85 | +10.35 | +55.95% | 0.16 | 4 | 204 | 0.75 | 0.96 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 167.50 | 23.20 | 23.90 | 23.55 | 25.60 | +10.60 | +70.67% | 0.14 | 2 | 118 | 0.54 | 0.94 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 20.80 | 21.50 | 21.15 | 23.60 | +9.60 | +68.58% | 0.12 | 77 | 232 | 0.66 | 0.92 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 172.50 | 18.65 | 19.10 | 18.88 | 21.68 | +9.43 | +76.98% | 0.11 | 9 | 123 | 0.65 | 0.90 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 16.30 | 16.85 | 16.58 | 16.33 | +5.74 | +54.21% | 0.09 | 89 | 487 | 0.53 | 0.87 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 177.50 | 13.65 | 14.60 | 14.13 | 15.50 | +6.54 | +73.00% | 0.08 | 29 | 69 | 0.48 | 0.84 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 12.15 | 12.55 | 12.35 | 12.65 | +6.65 | +110.84% | 0.07 | 159 | 232 | 0.52 | 0.79 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 182.50 | 10.15 | 10.65 | 10.40 | 12.48 | +7.08 | +131.12% | 0.06 | 629 | 637 | 0.50 | 0.74 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 8.50 | 9.90 | 9.20 | 10.00 | +6.00 | +150.00% | 0.05 | 572 | 596 | 0.51 | 0.68 | 0.03 | -0.39 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 187.50 | 7.00 | 7.35 | 7.18 | 8.78 | +5.63 | +178.73% | 0.04 | 144 | 75 | 0.52 | 0.61 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 5.75 | 6.25 | 6.00 | 6.08 | +3.49 | +134.75% | 0.03 | 532 | 348 | 0.53 | 0.54 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 192.50 | 4.65 | 4.95 | 4.80 | 4.90 | +2.29 | +87.74% | 0.02 | 258 | 133 | 0.53 | 0.46 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 3.85 | 4.00 | 3.93 | 4.30 | +1.98 | +85.35% | 0.02 | 1,286 | 114 | 0.54 | 0.39 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 197.50 | 3.00 | 3.35 | 3.18 | 3.23 | +2.00 | +162.61% | 0.02 | 69 | 42 | 0.56 | 0.33 | 0.03 | -0.39 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 2.50 | 2.60 | 2.55 | 2.57 | +1.66 | +182.42% | 0.01 | 2,686 | 717 | 0.57 | 0.28 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 202.50 | 1.94 | 2.23 | 2.09 | 2.20 | +1.20 | +120.00% | 0.01 | 68 | 67 | 0.58 | 0.23 | 0.02 | -0.35 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 205.00 | 1.64 | 2.07 | 1.86 | 2.10 | +1.12 | +114.29% | 0.01 | 213 | 37 | 0.61 | 0.19 | 0.02 | -0.32 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 1.23 | 1.51 | 1.37 | 1.39 | +0.71 | +104.42% | 0.01 | 97 | 57 | 0.60 | 0.16 | 0.02 | -0.29 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 1.01 | 1.23 | 1.12 | 1.17 | +0.62 | +112.73% | 0.01 | 138 | 60 | 0.62 | 0.14 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 212.50 | 0.78 | 1.02 | 0.90 | 0.94 | +0.49 | +108.89% | 0.00 | 389 | 1 | 0.63 | 0.12 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.97 | 0.49 | 0.80 | +0.33 | +70.22% | 0.00 | 25 | 129 | 0.69 | 0.09 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 0.00 | 1.33 | 0.67 | 0.78 | +0.24 | +44.45% | 0.00 | 40 | 18 | 0.83 | 0.07 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 0.46 | 1.08 | 0.77 | 0.80 | % | 0.00 | 19 | 0 | 0.73 | 0.07 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 222.50 | 0.17 | 0.85 | 0.51 | 0.60 | -0.18 | -23.08% | 0.00 | 27 | 17 | 0.69 | 0.06 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 227.50 | 0.00 | 1.19 | 0.60 | 0.52 | % | 0.00 | 2 | 0 | 0.96 | 0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 230.00 | 0.00 | 0.66 | 0.33 | 0.29 | % | 0.00 | 2 | 0 | 0.87 | 0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 232.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.46 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.01 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.39 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.05 | 0.53 | 0.02 | % | 0.00 | 24 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.27 | 0.64 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.27 | 0.64 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 129.00 | 0.00 | 1.27 | 0.64 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 0.78 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 1.27 | 0.64 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 133.00 | 0.00 | 1.28 | 0.64 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 1.28 | 0.64 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 136.00 | 0.00 | 1.28 | 0.64 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 1.28 | 0.64 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 138.00 | 0.00 | 1.29 | 0.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 139.00 | 0.00 | 1.29 | 0.65 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 137 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.62 | 0.31 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 143.00 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 11 | 172 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 1.32 | 0.66 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 148.00 | 0.00 | 0.80 | 0.40 | 0.08 | -1.07 | -93.05% | 0.00 | 1 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 1.34 | 0.67 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 19 | 130 | 0.74 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 42 | 0.95 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 135 | 579 | 0.67 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 157.50 | 0.11 | 0.66 | 0.39 | 0.11 | -0.29 | -72.50% | 0.00 | 80 | 157 | 0.80 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.17 | -41.47% | 0.00 | 34 | 144 | 0.68 | -0.02 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 162.50 | 0.12 | 0.78 | 0.45 | 0.28 | -0.22 | -44.00% | 0.00 | 3 | 676 | 0.71 | -0.03 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.25 | 0.40 | 0.33 | 0.26 | -0.72 | -73.47% | 0.00 | 7 | 70 | 0.63 | -0.04 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 167.50 | 0.20 | 0.78 | 0.49 | 0.30 | -0.81 | -72.98% | 0.00 | 25 | 236 | 0.62 | -0.06 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.38 | 0.48 | 0.43 | 0.43 | -1.37 | -76.12% | 0.00 | 401 | 441 | 0.56 | -0.08 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 172.50 | 0.52 | 0.64 | 0.58 | 0.50 | -1.53 | -75.37% | 0.00 | 26 | 275 | 0.54 | -0.10 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 0.60 | 0.84 | 0.72 | 0.76 | -2.39 | -75.88% | 0.00 | 145 | 71 | 0.52 | -0.13 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 1.51 | 0.76 | 0.98 | -3.27 | -76.95% | 0.00 | 81 | 76 | 0.61 | -0.16 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 1.28 | 1.60 | 1.44 | 1.53 | -3.97 | -72.19% | 0.01 | 314 | 83 | 0.51 | -0.21 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 182.50 | 1.83 | 2.56 | 2.20 | 1.70 | -4.80 | -73.85% | 0.01 | 61 | 219 | 0.53 | -0.26 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 2.58 | 3.00 | 2.79 | 2.90 | -4.30 | -59.73% | 0.02 | 367 | 35 | 0.50 | -0.32 | 0.03 | -0.39 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 187.50 | 3.70 | 4.00 | 3.85 | 3.65 | % | 0.02 | 113 | 0 | 0.51 | -0.39 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 190.00 | 4.90 | 5.20 | 5.05 | 5.06 | -7.44 | -59.52% | 0.03 | 389 | 6 | 0.52 | -0.46 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 192.50 | 6.35 | 6.65 | 6.50 | 6.35 | -5.65 | -47.09% | 0.03 | 478 | 1 | 0.52 | -0.54 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 7.90 | 8.35 | 8.13 | 6.50 | -17.10 | -72.46% | 0.04 | 26 | 4 | 0.53 | -0.61 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 197.50 | 9.65 | 10.05 | 9.85 | 8.74 | -21.56 | -71.16% | 0.05 | 5 | 1 | 0.54 | -0.67 | 0.03 | -0.39 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 11.55 | 12.85 | 12.20 | 9.85 | -10.15 | -50.75% | 0.06 | 7 | 4 | 0.60 | -0.72 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 202.50 | 13.50 | 14.85 | 14.18 | 12.50 | -22.20 | -63.98% | 0.07 | 6 | 3 | 0.61 | -0.77 | 0.02 | -0.35 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 205.00 | 15.40 | 17.35 | 16.38 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.81 | 0.02 | -0.32 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 17.50 | 18.80 | 18.15 | % | 0.09 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.29 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 19.70 | 20.75 | 20.23 | % | 0.10 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.27 | 8/22/2025 3:59:53 PM EST | |||
| 212.50 | 21.70 | 24.05 | 22.88 | 37.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.88 | 0.01 | -0.24 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 23.65 | 26.45 | 25.05 | 47.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.91 | 0.01 | -0.20 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 25.85 | 28.85 | 27.35 | % | 0.13 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.16 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 28.65 | 31.20 | 29.93 | 29.00 | -16.55 | -36.34% | 0.14 | 14 | 1 | 0.98 | -0.93 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 222.50 | 30.90 | 33.70 | 32.30 | % | 0.15 | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.17 | 8/22/2025 3:59:53 PM EST | |||
| 225.00 | 33.20 | 36.20 | 34.70 | 50.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.09 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 227.50 | 35.85 | 38.55 | 37.20 | % | 0.16 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 38.15 | 40.85 | 39.50 | % | 0.17 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 232.50 | 40.65 | 43.55 | 42.10 | % | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 235.00 | 43.05 | 46.10 | 44.58 | 61.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 48.05 | 51.05 | 49.55 | % | 0.21 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 53.15 | 55.85 | 54.50 | 64.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 58.05 | 60.85 | 59.45 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 63.20 | 65.85 | 64.53 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 68.20 | 70.75 | 69.48 | 74.30 | % | 0.27 | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 265.00 | 72.95 | 75.75 | 74.35 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 78.10 | 80.95 | 79.53 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 82.20 | 85.95 | 84.08 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |