Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $186.12 as of 9/12/2025 3:37:49 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 | 144.45 | 147.65 | 146.05 | 46.55 | 0.00 | 0.00% | 3.65 | 0 | 6 | 6.86 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:57 PM EST |
| 43.05 | 141.65 | 146.00 | 143.83 | 142.95 | 0.00 | 0.00% | 3.34 | 0 | 9 | 7.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 137.05 | 145.25 | 141.15 | % | 3.14 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 48.05 | 136.55 | 141.15 | 138.85 | 119.70 | 0.00 | 0.00% | 2.89 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 134.50 | 138.40 | 136.45 | 43.76 | 0.00 | 0.00% | 2.73 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 9/12/2025 3:59:57 PM EST |
| 53.05 | 131.65 | 136.15 | 133.90 | 112.50 | 0.00 | 0.00% | 2.52 | 0 | 3 | 6.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 130.30 | 134.60 | 132.45 | 113.65 | 0.00 | 0.00% | 2.41 | 0 | 6 | 6.58 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 58.05 | 126.55 | 131.15 | 128.85 | 109.75 | 0.00 | 0.00% | 2.22 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 122.75 | 130.15 | 126.45 | 107.70 | 0.00 | 0.00% | 2.11 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 63.05 | 121.70 | 126.65 | 124.18 | 32.45 | 0.00 | 0.00% | 1.97 | 0 | 10 | 5.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 119.80 | 124.35 | 122.08 | 28.95 | 0.00 | 0.00% | 1.88 | 0 | 11 | 5.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:57 PM EST |
| 68.05 | 116.75 | 121.40 | 119.08 | 102.00 | 0.00 | 0.00% | 1.75 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 115.65 | 116.30 | 115.98 | 114.65 | 0.00 | 0.00% | 1.66 | 0 | 1,017 | 4.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 73.05 | 111.70 | 115.80 | 113.75 | 50.73 | 0.00 | 0.00% | 1.56 | 0 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 110.20 | 113.55 | 111.88 | 103.85 | 0.00 | 0.00% | 1.49 | 0 | 105 | 4.60 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 78.05 | 107.05 | 109.45 | 108.25 | 103.10 | 0.00 | 0.00% | 1.39 | 0 | 75 | 4.53 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 105.10 | 108.65 | 106.88 | 108.35 | 0.00 | 0.00% | 1.34 | 0 | 61 | 4.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 83.05 | 102.05 | 105.60 | 103.83 | 81.70 | 0.00 | 0.00% | 1.25 | 0 | 92 | 4.18 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 100.15 | 103.80 | 101.98 | 102.90 | 0.00 | 0.00% | 1.20 | 0 | 134 | 4.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 88.05 | 97.05 | 102.50 | 99.78 | 105.50 | 0.00 | 0.00% | 1.13 | 0 | 202 | 4.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 95.10 | 97.60 | 96.35 | 97.75 | 0.00 | 0.00% | 1.07 | 0 | 112 | 3.37 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 93.05 | 92.05 | 97.50 | 94.78 | 93.29 | 0.00 | 0.00% | 1.02 | 0 | 93 | 4.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 89.20 | 95.25 | 92.23 | 92.95 | 0.00 | 0.00% | 0.97 | 0 | 75 | 4.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 98.05 | 86.20 | 88.50 | 87.35 | 85.45 | 0.00 | 0.00% | 0.89 | 0 | 241 | 3.11 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 85.40 | 86.50 | 85.95 | 89.72 | 0.00 | 0.00% | 0.86 | 0 | 168 | 2.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 103.05 | 82.35 | 85.00 | 83.68 | 85.35 | 0.00 | 0.00% | 0.81 | 0 | 76 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 80.35 | 81.45 | 80.90 | 79.70 | 0.00 | 0.00% | 0.77 | 0 | 323 | 2.61 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 108.05 | 76.60 | 80.50 | 78.55 | 75.40 | 0.00 | 0.00% | 0.73 | 0 | 124 | 2.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 75.20 | 78.45 | 76.83 | 82.15 | 0.00 | 0.00% | 0.70 | 0 | 129 | 2.84 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 113.05 | 72.00 | 77.50 | 74.75 | 24.20 | 0.00 | 0.00% | 0.66 | 0 | 53 | 3.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 69.10 | 75.60 | 72.35 | 80.45 | 0.00 | 0.00% | 0.63 | 0 | 68 | 3.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 118.05 | 67.20 | 68.75 | 67.98 | 57.60 | 0.00 | 0.00% | 0.58 | 0 | 30 | 2.32 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 65.50 | 66.55 | 66.03 | 66.03 | -1.17 | -1.75% | 0.55 | 2 | 97 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 123.05 | 61.90 | 64.20 | 63.05 | 62.00 | +16.60 | +36.57% | 0.51 | 1 | 61 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 60.20 | 61.85 | 61.03 | 66.66 | 0.00 | 0.00% | 0.49 | 0 | 63 | 2.21 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 128.05 | 55.30 | 62.25 | 58.78 | 65.25 | 0.00 | 0.00% | 0.46 | 0 | 17 | 2.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 55.15 | 60.50 | 57.83 | 49.60 | 0.00 | 0.00% | 0.44 | 0 | 237 | 2.54 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 133.05 | 51.65 | 55.65 | 53.65 | 54.16 | 0.00 | 0.00% | 0.40 | 0 | 34 | 2.04 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 50.05 | 55.60 | 52.83 | 46.43 | 0.00 | 0.00% | 0.39 | 0 | 434 | 2.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 138.05 | 47.20 | 49.35 | 48.28 | 50.00 | 0.00 | 0.00% | 0.35 | 0 | 219 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 44.55 | 46.35 | 45.45 | 46.05 | +6.60 | +16.73% | 0.32 | 2 | 444 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 143.05 | 42.45 | 43.35 | 42.90 | 43.05 | -5.25 | -10.87% | 0.30 | 2 | 85 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 39.85 | 41.90 | 40.88 | 41.20 | -0.10 | -0.25% | 0.28 | 1 | 596 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 148.05 | 37.30 | 38.65 | 37.98 | 36.75 | 0.00 | 0.00% | 0.26 | 0 | 1,093 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 34.35 | 37.15 | 35.75 | 36.10 | +0.60 | +1.69% | 0.24 | 2 | 299 | 1.12 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 152.50 | 32.50 | 35.95 | 34.23 | 33.49 | +17.69 | +111.97% | 0.22 | 2 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 29.60 | 31.70 | 30.65 | 31.23 | +4.78 | +18.08% | 0.20 | 1 | 875 | 1.18 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 157.50 | 27.45 | 30.05 | 28.75 | 29.01 | % | 0.18 | 1 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 160.00 | 25.65 | 26.80 | 26.23 | 26.07 | +0.15 | +0.58% | 0.16 | 4 | 1,427 | 1.05 | 0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 162.50 | 22.85 | 26.85 | 24.85 | 21.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.17 | 0.97 | 0.01 | -0.11 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 20.40 | 21.65 | 21.03 | 21.28 | -0.09 | -0.43% | 0.13 | 52 | 155 | 0.71 | 0.95 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 167.50 | 18.15 | 20.85 | 19.50 | 18.40 | -0.79 | -4.12% | 0.12 | 1 | 28 | 0.98 | 0.93 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 15.85 | 16.95 | 16.40 | 15.83 | -1.32 | -7.70% | 0.10 | 58 | 826 | 0.70 | 0.90 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 172.50 | 13.70 | 14.75 | 14.23 | 10.71 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.46 | 0.86 | 0.02 | -0.26 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 11.90 | 12.55 | 12.23 | 12.39 | -0.38 | -2.98% | 0.07 | 29 | 748 | 0.44 | 0.82 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 177.50 | 8.15 | 10.60 | 9.38 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.32 | 0.77 | 0.02 | -0.33 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 8.35 | 8.80 | 8.58 | 8.70 | -1.00 | -10.31% | 0.05 | 52 | 662 | 0.47 | 0.70 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 182.50 | 5.55 | 7.45 | 6.50 | 7.00 | -0.10 | -1.41% | 0.04 | 48 | 106 | 0.50 | 0.63 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 5.40 | 5.85 | 5.63 | 5.85 | -0.50 | -7.88% | 0.03 | 190 | 759 | 0.49 | 0.56 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 187.50 | 4.40 | 4.65 | 4.53 | 4.75 | -0.55 | -10.38% | 0.02 | 169 | 123 | 0.49 | 0.48 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 3.05 | 3.75 | 3.40 | 3.75 | -0.60 | -13.80% | 0.02 | 120 | 769 | 0.51 | 0.41 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 192.50 | 2.54 | 2.98 | 2.76 | 2.90 | -0.85 | -22.67% | 0.01 | 165 | 155 | 0.52 | 0.34 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 2.13 | 2.36 | 2.25 | 2.30 | -0.40 | -14.82% | 0.01 | 95 | 226 | 0.53 | 0.28 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 197.50 | 1.44 | 1.80 | 1.62 | 1.73 | -0.49 | -22.08% | 0.01 | 70 | 196 | 0.54 | 0.23 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 1.26 | 1.41 | 1.34 | 1.37 | -0.53 | -27.90% | 0.01 | 152 | 645 | 0.55 | 0.19 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 202.50 | 0.98 | 1.17 | 1.08 | 1.13 | -0.42 | -27.10% | 0.01 | 20 | 109 | 0.56 | 0.15 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 205.00 | 0.79 | 0.93 | 0.86 | 0.85 | -0.25 | -22.73% | 0.00 | 24 | 131 | 0.57 | 0.12 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 207.50 | 0.00 | 1.11 | 0.56 | 0.60 | -1.40 | -70.00% | 0.00 | 1 | 31 | 0.71 | 0.09 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.54 | -0.26 | -32.50% | 0.00 | 111 | 2,302 | 0.67 | 0.07 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 212.50 | 0.00 | 0.90 | 0.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.05 | 0.01 | -0.11 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 215.00 | 0.29 | 0.39 | 0.34 | 0.34 | -0.31 | -47.70% | 0.00 | 10 | 80 | 0.61 | 0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 217.50 | 0.00 | 4.55 | 2.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.02 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.19 | 0.35 | 0.27 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 162 | 0.70 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 222.50 | 0.00 | 1.83 | 0.92 | 1.84 | % | 0.00 | 10 | 0 | 1.10 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 225.00 | 0.00 | 0.81 | 0.41 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.93 | 0.01 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 227.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.01 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 1.48 | 0.77 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.90 | 0.00 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.75 | 0.88 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 237.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 242.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.30 | 0.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 247.50 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 250.00 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 275.00 | 0.01 | 0.10 | 0.06 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 4.25 | 2.13 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:57 PM EST |
| 43.05 | 0.00 | 2.72 | 1.36 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 48.05 | 0.00 | 4.25 | 2.13 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.52 | 1.26 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:57 PM EST |
| 53.05 | 0.00 | 3.35 | 1.68 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 58.05 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 63.05 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.52 | 1.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 5.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 68.05 | 0.00 | 2.52 | 1.26 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 5.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,300 | 4.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 73.05 | 0.00 | 4.25 | 2.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 81 | 5.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 78.05 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 83.05 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 214 | 4.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 88.05 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 4.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 93.05 | 0.00 | 2.92 | 1.46 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 592 | 3.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 168 | 4.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 98.05 | 0.00 | 1.97 | 0.99 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.22 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 1,202 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 103.05 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 355 | 3.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 108.05 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 348 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 113.05 | 0.00 | 1.46 | 0.73 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 437 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 118.05 | 0.00 | 1.67 | 0.84 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.14 | 0.57 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 927 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 123.05 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.47 | 0.74 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 128.05 | 0.00 | 2.10 | 1.05 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 133.05 | 0.00 | 1.74 | 0.87 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 138.05 | 0.00 | 1.47 | 0.74 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.67 | 0.34 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 143.05 | 0.00 | 0.73 | 0.37 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 148.05 | 0.00 | 1.47 | 0.74 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 8 | 623 | 0.78 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 26 | 1.04 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.08 | -0.10 | -55.56% | 0.00 | 82 | 204 | 0.80 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | -0.01 | 0.00 | -0.05 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.13 | -52.00% | 0.00 | 115 | 689 | 0.59 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.26 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 121 | 40 | 0.58 | -0.03 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.19 | 0.37 | 0.28 | 0.35 | -0.10 | -22.23% | 0.00 | 8 | 263 | 0.53 | -0.05 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 167.50 | 0.35 | 0.86 | 0.61 | 0.38 | -0.94 | -71.22% | 0.00 | 8 | 465 | 0.56 | -0.07 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.53 | 0.64 | 0.59 | 0.52 | -0.54 | -50.95% | 0.00 | 98 | 230 | 0.51 | -0.10 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 172.50 | 0.58 | 0.88 | 0.73 | 0.79 | -0.52 | -39.70% | 0.00 | 95 | 188 | 0.50 | -0.14 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 1.15 | 1.28 | 1.22 | 1.18 | -0.51 | -30.18% | 0.01 | 37 | 1,408 | 0.50 | -0.18 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 177.50 | 1.67 | 2.23 | 1.95 | 1.77 | -0.54 | -23.38% | 0.01 | 31 | 140 | 0.52 | -0.23 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 1.83 | 3.20 | 2.52 | 2.45 | -0.55 | -18.34% | 0.01 | 71 | 560 | 0.49 | -0.30 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 182.50 | 3.30 | 3.55 | 3.43 | 3.37 | -0.73 | -17.81% | 0.02 | 188 | 42 | 0.50 | -0.37 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 4.40 | 7.50 | 5.95 | 4.50 | -1.70 | -27.42% | 0.03 | 85 | 587 | 0.50 | -0.44 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 187.50 | 5.80 | 7.30 | 6.55 | 5.85 | -0.93 | -13.72% | 0.03 | 106 | 131 | 0.51 | -0.52 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 7.35 | 7.75 | 7.55 | 7.50 | -0.50 | -6.25% | 0.04 | 37 | 135 | 0.52 | -0.59 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 192.50 | 9.00 | 9.45 | 9.23 | 9.29 | -0.11 | -1.17% | 0.05 | 22 | 101 | 0.53 | -0.66 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 10.65 | 12.10 | 11.38 | 11.13 | -3.87 | -25.80% | 0.06 | 18 | 36 | 0.50 | -0.72 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 197.50 | 12.05 | 14.10 | 13.08 | 13.15 | +0.15 | +1.16% | 0.07 | 1 | 32 | 0.57 | -0.77 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 14.60 | 16.75 | 15.68 | 15.20 | -1.20 | -7.32% | 0.08 | 2 | 10 | 0.76 | -0.81 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 202.50 | 17.20 | 20.50 | 18.85 | 18.48 | % | 0.09 | 1 | 0 | 0.97 | -0.85 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 205.00 | 18.90 | 20.60 | 19.75 | 25.32 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.73 | -0.88 | 0.01 | -0.22 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 207.50 | 21.20 | 24.35 | 22.78 | 23.90 | % | 0.11 | 15 | 0 | 0.63 | -0.91 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 210.00 | 23.35 | 26.30 | 24.83 | 25.35 | -0.32 | -1.25% | 0.12 | 15 | 13 | 0.99 | -0.93 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 212.50 | 25.65 | 30.70 | 28.18 | % | 0.13 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.11 | 9/12/2025 3:59:57 PM EST | |||
| 215.00 | 27.25 | 33.00 | 30.13 | % | 0.14 | 0 | 0 | 1.29 | -0.96 | 0.01 | -0.11 | 9/12/2025 3:59:57 PM EST | |||
| 217.50 | 29.75 | 35.75 | 32.75 | % | 0.15 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.05 | 9/12/2025 3:59:57 PM EST | |||
| 220.00 | 33.15 | 38.15 | 35.65 | 36.05 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.42 | -0.98 | 0.00 | -0.05 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 222.50 | 34.50 | 40.65 | 37.58 | % | 0.17 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:57 PM EST | |||
| 225.00 | 38.05 | 42.90 | 40.48 | % | 0.18 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:57 PM EST | |||
| 227.50 | 38.55 | 45.60 | 42.08 | % | 0.18 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 40.55 | 48.10 | 44.33 | 42.07 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.63 | -1.00 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 232.50 | 42.65 | 50.55 | 46.60 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 235.00 | 45.00 | 53.05 | 49.03 | 45.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 237.50 | 47.30 | 55.55 | 51.43 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 52.70 | 57.70 | 55.20 | 55.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 242.50 | 52.70 | 60.55 | 56.63 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 245.00 | 55.55 | 63.05 | 59.30 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 247.50 | 59.60 | 65.55 | 62.58 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 250.00 | 63.00 | 68.05 | 65.53 | 82.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 255.00 | 65.10 | 73.05 | 69.08 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 260.00 | 70.35 | 78.05 | 74.20 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 265.00 | 75.25 | 83.05 | 79.15 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 270.00 | 80.90 | 88.05 | 84.48 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 275.00 | 85.30 | 93.05 | 89.18 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 280.00 | 89.95 | 98.05 | 94.00 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |