Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $166.86 as of 7/25/2025 12:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 102.30 | 105.70 | 104.00 | % | 1.73 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 97.75 | 100.70 | 99.23 | % | 1.53 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 92.55 | 95.75 | 94.15 | % | 1.34 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 87.70 | 90.70 | 89.20 | % | 1.19 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 82.75 | 85.70 | 84.23 | % | 1.05 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 77.25 | 80.70 | 78.98 | % | 0.93 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 72.95 | 75.70 | 74.33 | 72.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 67.55 | 70.70 | 69.13 | 76.50 | 0.00 | 0.00% | 0.73 | 0 | 54 | 2.79 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 62.75 | 65.65 | 64.20 | 67.50 | 0.00 | 0.00% | 0.64 | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 102.00 | 60.95 | 63.45 | 62.20 | 61.00 | +33.08 | +118.49% | 0.61 | 15 | 16 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 103.00 | 59.55 | 62.85 | 61.20 | 18.55 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 104.00 | 58.75 | 61.70 | 60.23 | % | 0.58 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 57.75 | 60.75 | 59.25 | % | 0.56 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 106.00 | 56.75 | 59.65 | 58.20 | 17.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 107.00 | 55.75 | 58.65 | 57.20 | 18.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 108.00 | 54.40 | 57.60 | 56.00 | 43.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 109.00 | 53.20 | 56.35 | 54.78 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 52.85 | 55.65 | 54.25 | 40.20 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 111.00 | 51.50 | 54.75 | 53.13 | 31.65 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 112.00 | 50.10 | 53.75 | 51.93 | 38.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 113.00 | 49.10 | 52.75 | 50.93 | 33.00 | 0.00 | 0.00% | 0.45 | 0 | 75 | 2.16 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 114.00 | 48.75 | 51.70 | 50.23 | 36.07 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 47.35 | 50.60 | 48.98 | 50.47 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 116.00 | 46.15 | 49.75 | 47.95 | % | 0.41 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 117.00 | 45.75 | 48.75 | 47.25 | 25.95 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 118.00 | 44.80 | 47.75 | 46.28 | 47.62 | 0.00 | 0.00% | 0.39 | 0 | 1,128 | 1.97 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 119.00 | 43.05 | 46.70 | 44.88 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 42.80 | 45.70 | 44.25 | 23.17 | 0.00 | 0.00% | 0.37 | 0 | 58 | 1.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 121.00 | 41.20 | 44.45 | 42.83 | 28.52 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 122.00 | 41.35 | 43.10 | 42.23 | 43.65 | 0.00 | 0.00% | 0.35 | 0 | 127 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 123.00 | 39.85 | 42.65 | 41.25 | 24.20 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 124.00 | 38.85 | 41.75 | 40.30 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 38.00 | 40.75 | 39.38 | 42.54 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 126.00 | 37.50 | 39.05 | 38.28 | 36.25 | -6.40 | -15.01% | 0.30 | 1 | 227 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 127.00 | 35.30 | 38.80 | 37.05 | 19.15 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 128.00 | 34.20 | 37.80 | 36.00 | 18.05 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.60 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 129.00 | 33.20 | 36.80 | 35.00 | 33.20 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.56 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 33.35 | 35.10 | 34.23 | 37.85 | 0.00 | 0.00% | 0.26 | 0 | 241 | 1.45 | 1.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 131.00 | 31.85 | 34.90 | 33.38 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.36 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 132.00 | 30.95 | 33.80 | 32.38 | 30.40 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.38 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 133.00 | 29.55 | 32.90 | 31.23 | 30.92 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.43 | 0.99 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 134.00 | 29.00 | 31.80 | 30.40 | 27.72 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.38 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 28.05 | 31.00 | 29.53 | 27.58 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.35 | 0.99 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 136.00 | 27.30 | 29.90 | 28.60 | 25.88 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.31 | 0.99 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 137.00 | 25.15 | 28.85 | 27.00 | 12.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.05 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 138.00 | 24.80 | 27.85 | 26.33 | 24.06 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.26 | 0.98 | 0.00 | -0.06 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 139.00 | 24.30 | 26.80 | 25.55 | 27.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.22 | 0.98 | 0.00 | -0.07 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 23.20 | 24.80 | 24.00 | 23.75 | -3.95 | -14.26% | 0.17 | 10 | 36 | 0.77 | 0.97 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 141.00 | 22.20 | 24.50 | 23.35 | 7.72 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.04 | 0.97 | 0.00 | -0.08 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 142.00 | 21.35 | 22.60 | 21.98 | 25.65 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.88 | 0.95 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 143.00 | 20.30 | 23.00 | 21.65 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.02 | 0.95 | 0.01 | -0.13 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 144.00 | 19.40 | 22.00 | 20.70 | 14.46 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.97 | 0.93 | 0.01 | -0.16 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 18.35 | 20.85 | 19.60 | 18.58 | -0.50 | -2.63% | 0.14 | 2 | 41 | 0.99 | 0.91 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 146.00 | 17.65 | 20.00 | 18.83 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.87 | 0.91 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 147.00 | 16.65 | 18.60 | 17.63 | 26.61 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.84 | 0.90 | 0.01 | -0.19 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 148.00 | 14.75 | 18.25 | 16.50 | 25.94 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.94 | 0.90 | 0.01 | -0.19 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 149.00 | 14.95 | 15.75 | 15.35 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.63 | 0.88 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 14.25 | 16.55 | 15.40 | 18.95 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.58 | 0.87 | 0.02 | -0.23 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 152.50 | 12.15 | 13.15 | 12.65 | 16.44 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.56 | 0.84 | 0.02 | -0.24 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 10.20 | 10.85 | 10.53 | 14.53 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.60 | 0.79 | 0.02 | -0.26 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 157.50 | 8.05 | 8.80 | 8.43 | 7.20 | -3.80 | -34.55% | 0.05 | 6 | 12 | 0.52 | 0.74 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 6.90 | 7.20 | 7.05 | 7.10 | -2.95 | -29.36% | 0.04 | 18 | 632 | 0.54 | 0.66 | 0.03 | -0.31 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 5.35 | 5.90 | 5.63 | 5.57 | -3.23 | -36.71% | 0.03 | 24 | 110 | 0.55 | 0.58 | 0.03 | -0.33 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 4.45 | 4.75 | 4.60 | 5.05 | -2.61 | -34.08% | 0.03 | 81 | 104 | 0.56 | 0.49 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 3.55 | 3.80 | 3.68 | 3.75 | -2.10 | -35.90% | 0.02 | 43 | 99 | 0.57 | 0.41 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 2.81 | 3.05 | 2.93 | 2.91 | -2.14 | -42.38% | 0.02 | 58 | 121 | 0.58 | 0.35 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 172.50 | 2.24 | 2.41 | 2.33 | 2.51 | -1.68 | -40.10% | 0.01 | 174 | 346 | 0.61 | 0.29 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 1.75 | 1.95 | 1.85 | 2.10 | -1.20 | -36.37% | 0.01 | 58 | 116 | 0.61 | 0.25 | 0.02 | -0.32 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 177.50 | 1.42 | 1.56 | 1.49 | 1.51 | -1.11 | -42.37% | 0.01 | 9 | 105 | 0.63 | 0.21 | 0.02 | -0.30 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 1.13 | 1.26 | 1.20 | 1.31 | -1.33 | -50.38% | 0.01 | 39 | 182 | 0.67 | 0.17 | 0.02 | -0.27 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 0.91 | 1.03 | 0.97 | 1.08 | -0.72 | -40.00% | 0.01 | 7 | 65 | 0.70 | 0.14 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 0.73 | 0.84 | 0.79 | 0.76 | -0.85 | -52.80% | 0.00 | 13 | 116 | 0.68 | 0.12 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 0.59 | 0.71 | 0.65 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.10 | 0.01 | -0.20 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 0.50 | 0.59 | 0.55 | 0.58 | -0.91 | -61.08% | 0.00 | 17 | 205 | 0.71 | 0.08 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 0.38 | 0.58 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.07 | 0.01 | -0.15 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 0.34 | 0.55 | 0.45 | 0.45 | -0.50 | -52.64% | 0.00 | 6 | 65 | 0.75 | 0.05 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 197.50 | 0.00 | 0.38 | 0.19 | 0.41 | -0.49 | -54.45% | 0.00 | 1 | 52 | 0.79 | 0.04 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 0.15 | 0.40 | 0.28 | 0.34 | -0.36 | -51.43% | 0.00 | 3 | 540 | 0.77 | 0.04 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | 0.01 | 0.00 | -0.04 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | 0.16 | -0.99 | -86.09% | 0.00 | 1 | 15 | 1.19 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 217.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 1.33 | 0.67 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.52 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 225.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 2.11 | 1.06 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 245.00 | 0.00 | 1.52 | 0.76 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.09 | 1.05 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 106.00 | 0.00 | 1.27 | 0.64 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 107.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 1.68 | 0.84 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 116.00 | 0.00 | 2.08 | 1.04 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:59 AM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:59 AM EST |
| 119.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 1.19 | 0.60 | 0.21 | +0.15 | +250.00% | 0.01 | 1 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 121.00 | 0.00 | 1.29 | 0.65 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 122.00 | 0.01 | 0.30 | 0.16 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 123.00 | 0.00 | 0.60 | 0.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 124.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 129.00 | 0.00 | 1.28 | 0.64 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.34 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 1.04 | 0.52 | 0.02 | -0.13 | -86.67% | 0.00 | 23 | 67 | 1.02 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 131.00 | 0.00 | 2.16 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.28 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 132.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 133.00 | 0.00 | 1.38 | 0.69 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 134.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 23 | 0.84 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 136.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.14 | -0.01 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 137.00 | 0.00 | 1.47 | 0.74 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.13 | -0.01 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 138.00 | 0.00 | 2.03 | 1.02 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | -0.02 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 139.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.05 | -0.02 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.69 | -0.03 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 141.00 | 0.00 | 1.47 | 0.74 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.03 | 0.00 | -0.08 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 142.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | -0.05 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 143.00 | 0.00 | 0.62 | 0.31 | 0.23 | % | 0.00 | 55 | 0 | 0.73 | -0.05 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 144.00 | 0.00 | 0.34 | 0.17 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | -0.07 | 0.01 | -0.16 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 0.22 | 0.31 | 0.27 | 0.40 | +0.10 | +33.34% | 0.00 | 4 | 33 | 0.55 | -0.09 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 146.00 | 0.28 | 0.37 | 0.33 | 0.50 | +0.05 | +11.12% | 0.00 | 11 | 17 | 0.54 | -0.09 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 147.00 | 0.32 | 0.44 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.10 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 148.00 | 0.00 | 0.54 | 0.27 | 0.44 | -0.11 | -20.00% | 0.00 | 5 | 21 | 0.57 | -0.10 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 149.00 | 0.52 | 0.62 | 0.57 | 0.55 | -0.30 | -35.30% | 0.00 | 12 | 115 | 0.56 | -0.12 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.64 | 0.75 | 0.70 | 0.66 | -0.16 | -19.52% | 0.00 | 42 | 170 | 0.50 | -0.13 | 0.02 | -0.23 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 152.50 | 0.83 | 1.13 | 0.98 | 1.07 | +0.06 | +5.95% | 0.01 | 200 | 22 | 0.53 | -0.16 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 1.52 | 1.64 | 1.58 | 1.60 | +0.30 | +23.08% | 0.01 | 264 | 462 | 0.53 | -0.21 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 157.50 | 2.21 | 2.40 | 2.31 | 2.35 | +0.42 | +21.77% | 0.01 | 18 | 33 | 0.53 | -0.26 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.33 | +11.31% | 0.02 | 1,084 | 1,199 | 0.54 | -0.34 | 0.03 | -0.31 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 4.25 | 4.50 | 4.38 | 4.70 | +0.20 | +4.45% | 0.03 | 3 | 222 | 0.57 | -0.42 | 0.03 | -0.33 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 5.60 | 6.20 | 5.90 | 5.35 | +0.35 | +7.00% | 0.04 | 19 | 83 | 0.56 | -0.51 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 7.15 | 7.45 | 7.30 | 8.80 | +1.60 | +22.23% | 0.04 | 2 | 138 | 0.54 | -0.59 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 8.95 | 9.20 | 9.08 | 8.65 | +1.15 | +15.34% | 0.05 | 3 | 183 | 0.54 | -0.65 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 172.50 | 9.95 | 11.55 | 10.75 | 11.05 | +1.60 | +16.94% | 0.06 | 18 | 137 | 0.59 | -0.71 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 11.55 | 14.00 | 12.78 | 14.10 | +1.60 | +12.80% | 0.07 | 7 | 24 | 0.58 | -0.75 | 0.02 | -0.32 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 177.50 | 14.45 | 15.50 | 14.98 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.79 | 0.02 | -0.30 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 16.70 | 18.30 | 17.50 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.83 | 0.02 | -0.27 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 18.60 | 21.00 | 19.80 | % | 0.11 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.25 | 7/25/2025 11:58:59 AM EST | |||
| 185.00 | 20.75 | 22.80 | 21.78 | 37.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.88 | 0.01 | -0.22 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 23.75 | 24.85 | 24.30 | % | 0.13 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.20 | 7/25/2025 11:58:59 AM EST | |||
| 190.00 | 26.20 | 27.55 | 26.88 | 31.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.92 | 0.01 | -0.17 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 28.60 | 29.75 | 29.18 | % | 0.15 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.15 | 7/25/2025 11:58:59 AM EST | |||
| 195.00 | 31.15 | 33.45 | 32.30 | 31.20 | % | 0.17 | 1 | 0 | 1.08 | -0.95 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 197.50 | 33.15 | 35.80 | 34.48 | % | 0.17 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.10 | 7/25/2025 11:58:59 AM EST | |||
| 200.00 | 35.75 | 38.10 | 36.93 | 38.00 | +7.11 | +23.02% | 0.18 | 2 | 26 | 1.19 | -0.96 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 37.90 | 40.85 | 39.38 | % | 0.19 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 205.00 | 39.55 | 43.30 | 41.43 | 48.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.04 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 42.75 | 45.80 | 44.28 | % | 0.21 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 210.00 | 45.40 | 48.30 | 46.85 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 212.50 | 47.90 | 50.75 | 49.33 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 215.00 | 49.85 | 53.25 | 51.55 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 217.50 | 51.90 | 55.75 | 53.83 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 54.35 | 57.90 | 56.13 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 225.00 | 59.40 | 62.85 | 61.13 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 64.35 | 67.55 | 65.95 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 69.35 | 73.25 | 71.30 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 74.45 | 78.00 | 76.23 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 79.50 | 83.25 | 81.38 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 84.35 | 88.25 | 86.30 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |