Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $105.27 as of 8/17/2026 7:32:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.35 | 68.55 | 64.45 | % | 1.43 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 50.00 | 55.35 | 63.55 | 59.45 | % | 1.19 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 55.00 | 50.35 | 58.55 | 54.45 | % | 0.99 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 60.00 | 45.35 | 53.60 | 49.48 | 49.72 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 40.35 | 48.60 | 44.48 | % | 0.68 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 67.45 | 37.90 | 46.15 | 42.03 | 40.80 | 0.00 | 0.00% | 0.62 | 0 | 36 | 5.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 35.75 | 43.50 | 39.63 | 38.72 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 72.45 | 32.90 | 41.15 | 37.03 | 94.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 33.20 | 38.60 | 35.90 | 23.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:55 PM EST |
| 77.45 | 27.60 | 36.50 | 32.05 | 22.70 | 0.00 | 0.00% | 0.41 | 0 | 28 | 4.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 25.40 | 33.60 | 29.50 | 21.26 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 82.00 | 23.80 | 31.60 | 27.70 | % | 0.34 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 82.45 | 23.35 | 31.15 | 27.25 | 30.51 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 3:59:55 PM EST |
| 83.00 | 22.40 | 30.60 | 26.50 | % | 0.32 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 84.00 | 21.60 | 29.60 | 25.60 | % | 0.30 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 85.00 | 20.70 | 28.65 | 24.68 | % | 0.29 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 86.00 | 19.80 | 27.65 | 23.73 | % | 0.28 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 87.00 | 18.40 | 26.65 | 22.53 | % | 0.26 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 87.45 | 17.65 | 26.05 | 21.85 | 22.10 | 0.00 | 0.00% | 0.25 | 0 | 211 | 2.97 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 88.00 | 17.40 | 25.65 | 21.53 | 22.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.97 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |
| 89.00 | 16.45 | 24.65 | 20.55 | % | 0.23 | 0 | 0 | 2.87 | 0.99 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 90.00 | 15.85 | 23.45 | 19.65 | 76.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.72 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 8/17/2026 3:59:55 PM EST |
| 91.00 | 14.45 | 22.65 | 18.55 | % | 0.20 | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.05 | 8/17/2026 3:59:55 PM EST | |||
| 92.00 | 13.50 | 21.70 | 17.60 | % | 0.19 | 0 | 0 | 2.61 | 0.98 | 0.00 | -0.06 | 8/17/2026 3:59:55 PM EST | |||
| 92.45 | 14.65 | 18.00 | 16.33 | 12.67 | 0.00 | 0.00% | 0.18 | 0 | 275 | 1.49 | 0.98 | 0.01 | -0.06 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 12.95 | 21.20 | 17.08 | % | 0.18 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.06 | 8/17/2026 3:59:55 PM EST | |||
| 93.00 | 12.50 | 20.75 | 16.63 | % | 0.18 | 0 | 0 | 2.54 | 0.98 | 0.01 | -0.07 | 8/17/2026 3:59:55 PM EST | |||
| 93.50 | 12.00 | 20.25 | 16.13 | % | 0.17 | 0 | 0 | 2.49 | 0.97 | 0.01 | -0.08 | 8/17/2026 3:59:55 PM EST | |||
| 94.00 | 11.55 | 19.60 | 15.58 | % | 0.17 | 0 | 0 | 2.40 | 0.97 | 0.01 | -0.09 | 8/17/2026 3:59:55 PM EST | |||
| 95.00 | 10.60 | 18.80 | 14.70 | 60.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.37 | 0.96 | 0.01 | -0.11 | 4/13/2026 | 8/17/2026 3:59:55 PM EST |
| 96.00 | 9.60 | 17.65 | 13.63 | % | 0.14 | 0 | 0 | 2.23 | 0.95 | 0.01 | -0.13 | 8/17/2026 3:59:55 PM EST | |||
| 96.50 | 9.15 | 17.40 | 13.28 | % | 0.14 | 0 | 0 | 2.26 | 0.94 | 0.01 | -0.15 | 8/17/2026 3:59:55 PM EST | |||
| 97.00 | 8.70 | 16.90 | 12.80 | % | 0.13 | 0 | 0 | 2.21 | 0.93 | 0.01 | -0.16 | 8/17/2026 3:59:55 PM EST | |||
| 97.45 | 8.00 | 16.45 | 12.23 | 12.02 | +3.47 | +40.59% | 0.13 | 3 | 286 | 2.17 | 0.93 | 0.02 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 98.00 | 7.80 | 16.00 | 11.90 | 8.08 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.15 | 0.91 | 0.02 | -0.19 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 99.00 | 6.90 | 15.15 | 11.03 | 12.44 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.09 | 0.89 | 0.02 | -0.22 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 6.00 | 11.00 | 8.50 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 312 | 1.15 | 0.87 | 0.02 | -0.26 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 101.00 | 5.50 | 12.00 | 8.75 | 6.07 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.61 | 0.84 | 0.03 | -0.29 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 102.00 | 7.20 | 12.55 | 9.88 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.90 | 0.81 | 0.03 | -0.33 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 102.45 | 3.70 | 11.00 | 7.35 | 7.80 | +1.30 | +20.00% | 0.07 | 2 | 335 | 1.59 | 0.79 | 0.03 | -0.35 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 103.00 | 4.00 | 11.80 | 7.90 | 5.95 | +1.20 | +25.27% | 0.08 | 1 | 17 | 1.87 | 0.77 | 0.03 | -0.37 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 104.00 | 2.73 | 11.05 | 6.89 | 7.00 | +3.35 | +91.79% | 0.07 | 6 | 452 | 1.82 | 0.74 | 0.03 | -0.40 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 4.80 | 6.90 | 5.85 | 6.35 | +2.35 | +58.75% | 0.06 | 11 | 175 | 0.68 | 0.70 | 0.04 | -0.42 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 106.00 | 3.85 | 6.20 | 5.03 | 5.30 | +1.92 | +56.81% | 0.05 | 48 | 108 | 0.65 | 0.66 | 0.04 | -0.46 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 107.00 | 2.80 | 6.10 | 4.45 | 4.94 | +2.19 | +79.64% | 0.04 | 6 | 30 | 0.67 | 0.62 | 0.04 | -0.48 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 107.45 | 1.00 | 9.05 | 5.03 | 4.85 | +2.10 | +76.37% | 0.05 | 382 | 427 | 1.79 | 0.60 | 0.04 | -0.48 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 108.00 | 1.39 | 7.35 | 4.37 | 4.40 | +1.97 | +81.07% | 0.04 | 73 | 130 | 0.77 | 0.58 | 0.04 | -0.49 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 109.00 | 2.82 | 5.00 | 3.91 | 4.06 | +1.93 | +90.61% | 0.04 | 10 | 82 | 0.81 | 0.54 | 0.04 | -0.50 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 3.00 | 3.90 | 3.45 | 3.20 | +1.38 | +75.83% | 0.03 | 264 | 1,836 | 0.81 | 0.50 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 111.00 | 2.21 | 4.30 | 3.26 | 2.88 | +1.46 | +102.82% | 0.03 | 38 | 74 | 0.71 | 0.46 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 112.00 | 2.17 | 2.62 | 2.40 | 2.59 | +1.20 | +86.34% | 0.02 | 110 | 143 | 0.76 | 0.42 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 112.45 | 2.10 | 2.92 | 2.51 | 2.10 | +0.88 | +72.14% | 0.02 | 99 | 624 | 0.82 | 0.41 | 0.04 | -0.50 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 113.00 | 0.01 | 2.60 | 1.31 | 2.08 | +0.95 | +84.08% | 0.01 | 1 | 112 | 0.51 | 0.39 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 114.00 | 1.35 | 2.20 | 1.78 | 1.92 | +0.80 | +71.43% | 0.02 | 14 | 11 | 0.77 | 0.35 | 0.04 | -0.49 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 115.00 | 1.30 | 1.90 | 1.60 | 1.48 | +0.63 | +74.12% | 0.01 | 277 | 240 | 0.79 | 0.32 | 0.03 | -0.47 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 116.00 | 1.10 | 3.40 | 2.25 | 1.28 | +0.70 | +120.69% | 0.02 | 39 | 5 | 1.01 | 0.29 | 0.03 | -0.45 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 117.00 | 0.61 | 1.20 | 0.91 | 1.10 | +0.57 | +107.55% | 0.01 | 39 | 1 | 0.72 | 0.26 | 0.03 | -0.44 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 117.45 | 0.40 | 1.10 | 0.75 | 0.92 | +0.11 | +13.58% | 0.01 | 49 | 451 | 0.69 | 0.25 | 0.03 | -0.43 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 118.00 | 0.53 | 1.05 | 0.79 | 0.94 | +0.24 | +34.29% | 0.01 | 17 | 14 | 0.74 | 0.24 | 0.03 | -0.42 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 119.00 | 0.21 | 1.20 | 0.71 | 0.80 | -1.10 | -57.90% | 0.01 | 12 | 20 | 0.74 | 0.21 | 0.03 | -0.39 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.21 | +50.00% | 0.00 | 474 | 480 | 0.77 | 0.19 | 0.02 | -0.37 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 121.00 | 0.21 | 0.86 | 0.54 | 0.51 | +0.22 | +75.87% | 0.00 | 10 | 68 | 0.77 | 0.17 | 0.02 | -0.34 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 6.60 | 3.30 | % | 0.03 | 0 | 0 | 2.47 | 0.14 | 0.02 | -0.28 | 8/17/2026 3:59:55 PM EST | |||
| 122.45 | 0.35 | 0.51 | 0.43 | 0.38 | -0.05 | -11.63% | 0.00 | 50 | 1,085 | 0.81 | 0.14 | 0.02 | -0.29 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 123.00 | 0.13 | 6.95 | 3.54 | 0.38 | % | 0.03 | 1 | 0 | 1.62 | 0.12 | 0.02 | -0.27 | 8/17/2026 | 8/17/2026 3:59:55 PM EST | |
| 124.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.54 | 0.11 | 0.02 | -0.24 | 8/17/2026 3:59:55 PM EST | |||
| 125.00 | 0.17 | 0.32 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 45 | 83 | 0.80 | 0.10 | 0.02 | -0.24 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 127.45 | 0.00 | 1.00 | 0.50 | 0.14 | -0.36 | -72.00% | 0.00 | 38 | 817 | 1.28 | 0.07 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.54 | -83.08% | 0.00 | 99 | 48 | 0.87 | 0.05 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 132.45 | 0.00 | 0.40 | 0.20 | 0.08 | -0.02 | -20.00% | 0.00 | 265 | 124 | 1.19 | 0.03 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.02 | 0.00 | -0.06 | 7/22/2026 | 8/17/2026 3:59:55 PM EST |
| 137.45 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.90 | 0.01 | 0.00 | -0.04 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 142.45 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.32 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 147.45 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 152.45 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |
| 157.45 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 468 | 1.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 162.45 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:55 PM EST |
| 167.45 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 172.45 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 177.45 | 0.00 | 6.80 | 3.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 717 | 4.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 182.45 | 0.00 | 7.00 | 3.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 115 | 5.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 187.45 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 192.45 | 0.00 | 8.50 | 4.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 197.45 | 0.00 | 8.55 | 4.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 110 | 6.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 207.45 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 217.45 | 0.00 | 7.00 | 3.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 135 | 6.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 3:59:55 PM EST |
| 227.45 | 0.00 | 6.95 | 3.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 237.45 | 0.00 | 6.95 | 3.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 6.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 247.45 | 0.00 | 6.95 | 3.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 257.45 | 0.00 | 6.95 | 3.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 8.55 | 4.28 | 0.26 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 10 | 8.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 67.45 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,931 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,163 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 72.45 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.42 | 0.22 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 236 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 77.45 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.04 | -0.28 | -87.50% | 0.00 | 1 | 919 | 1.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.99 | 0.50 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 82.45 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 84.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 85.00 | 0.03 | 0.16 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 44 | 112 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 1.90 | 0.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 87.45 | 0.00 | 0.48 | 0.24 | 0.09 | -0.43 | -82.70% | 0.00 | 6 | 726 | 1.46 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.27 | -79.42% | 0.00 | 31 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 90.00 | 0.01 | 0.38 | 0.20 | 0.16 | -0.05 | -23.81% | 0.00 | 117 | 251 | 0.98 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 1.90 | 0.95 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 92.45 | 0.10 | 0.57 | 0.34 | 0.12 | -0.41 | -77.36% | 0.00 | 55 | 796 | 1.04 | -0.02 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.63 | 0.32 | 0.14 | -0.31 | -68.89% | 0.00 | 34 | 5 | 1.25 | -0.02 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 0.70 | 0.35 | 0.28 | -0.08 | -22.23% | 0.00 | 1 | 43 | 1.26 | -0.02 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 93.50 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.08 | 8/17/2026 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.59 | 0.30 | 0.20 | -0.29 | -59.19% | 0.00 | 8 | 17 | 1.14 | -0.03 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 95.00 | 0.12 | 0.60 | 0.36 | 0.19 | -0.39 | -67.25% | 0.00 | 255 | 188 | 0.92 | -0.04 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 96.00 | 0.18 | 0.78 | 0.48 | 0.34 | -0.58 | -63.05% | 0.01 | 21 | 94 | 0.94 | -0.05 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 96.50 | 0.11 | 0.94 | 0.53 | 0.26 | -0.50 | -65.79% | 0.01 | 11 | 13 | 0.91 | -0.06 | 0.01 | -0.15 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 97.00 | 0.01 | 1.10 | 0.56 | 0.33 | -0.51 | -60.72% | 0.01 | 6 | 91 | 0.82 | -0.07 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 97.45 | 0.01 | 0.45 | 0.23 | 0.33 | -0.62 | -65.27% | 0.00 | 7 | 292 | 0.66 | -0.07 | 0.02 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 98.00 | 0.01 | 1.30 | 0.66 | 0.47 | -0.62 | -56.89% | 0.01 | 9 | 181 | 0.81 | -0.09 | 0.02 | -0.19 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 99.00 | 0.24 | 0.94 | 0.59 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.82 | -0.11 | 0.02 | -0.22 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 0.57 | 0.66 | 0.62 | 0.62 | -0.89 | -58.94% | 0.01 | 131 | 181 | 0.80 | -0.13 | 0.02 | -0.26 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 101.00 | 0.11 | 1.08 | 0.60 | 0.77 | -1.01 | -56.75% | 0.01 | 4 | 114 | 0.69 | -0.16 | 0.03 | -0.29 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 102.00 | 0.07 | 2.24 | 1.16 | 0.95 | -1.30 | -57.78% | 0.01 | 27 | 45 | 0.78 | -0.19 | 0.03 | -0.33 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 102.45 | 0.85 | 2.02 | 1.44 | 1.05 | -1.47 | -58.34% | 0.01 | 10 | 283 | 0.90 | -0.21 | 0.03 | -0.35 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 103.00 | 1.10 | 1.30 | 1.20 | 1.18 | -1.56 | -56.94% | 0.01 | 77 | 149 | 0.79 | -0.23 | 0.03 | -0.37 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 104.00 | 1.26 | 1.48 | 1.37 | 1.52 | -1.93 | -55.95% | 0.01 | 231 | 12 | 0.77 | -0.26 | 0.03 | -0.40 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 0.14 | 2.00 | 1.07 | 1.64 | -1.76 | -51.77% | 0.01 | 23 | 105 | 0.58 | -0.30 | 0.04 | -0.42 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 106.00 | 1.57 | 4.20 | 2.89 | 2.08 | -2.01 | -49.15% | 0.03 | 12 | 109 | 0.97 | -0.34 | 0.04 | -0.46 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 107.00 | 1.64 | 5.15 | 3.40 | 2.55 | -2.21 | -46.43% | 0.03 | 2 | 31 | 0.99 | -0.38 | 0.04 | -0.48 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 107.45 | 1.96 | 3.65 | 2.81 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.82 | -0.40 | 0.04 | -0.48 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 108.00 | 0.29 | 8.20 | 4.25 | 3.03 | -3.10 | -50.58% | 0.04 | 3 | 30 | 1.07 | -0.42 | 0.04 | -0.49 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 109.00 | 3.00 | 4.00 | 3.50 | 3.45 | -2.73 | -44.18% | 0.03 | 16 | 156 | 0.82 | -0.46 | 0.04 | -0.50 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 3.00 | 8.55 | 5.78 | 3.90 | -2.73 | -41.18% | 0.05 | 138 | 76 | 1.20 | -0.50 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 111.00 | 0.59 | 4.75 | 2.67 | 4.47 | -2.83 | -38.77% | 0.02 | 20 | 64 | 0.84 | -0.54 | 0.04 | -0.51 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 112.00 | 0.77 | 9.25 | 5.01 | 8.98 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.70 | -0.58 | 0.04 | -0.51 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 112.45 | 1.01 | 9.75 | 5.38 | 5.50 | -0.49 | -8.18% | 0.05 | 2 | 191 | 1.75 | -0.59 | 0.04 | -0.50 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 113.00 | 2.25 | 9.45 | 5.85 | % | 0.05 | 0 | 0 | 1.61 | -0.61 | 0.04 | -0.51 | 8/17/2026 3:59:55 PM EST | |||
| 114.00 | 2.35 | 10.65 | 6.50 | % | 0.06 | 0 | 0 | 1.74 | -0.65 | 0.04 | -0.49 | 8/17/2026 3:59:55 PM EST | |||
| 115.00 | 3.00 | 11.40 | 7.20 | 8.00 | -2.28 | -22.18% | 0.06 | 2 | 8 | 1.76 | -0.68 | 0.03 | -0.47 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 116.00 | 3.65 | 12.00 | 7.83 | % | 0.07 | 0 | 0 | 1.75 | -0.71 | 0.03 | -0.45 | 8/17/2026 3:59:55 PM EST | |||
| 117.00 | 4.45 | 12.75 | 8.60 | % | 0.07 | 0 | 0 | 1.77 | -0.74 | 0.03 | -0.44 | 8/17/2026 3:59:55 PM EST | |||
| 117.45 | 8.10 | 13.35 | 10.73 | 10.00 | -3.40 | -25.38% | 0.09 | 1 | 200 | 1.84 | -0.75 | 0.03 | -0.43 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 118.00 | 5.25 | 13.55 | 9.40 | % | 0.08 | 0 | 0 | 1.80 | -0.76 | 0.03 | -0.42 | 8/17/2026 3:59:55 PM EST | |||
| 119.00 | 6.25 | 14.40 | 10.33 | % | 0.09 | 0 | 0 | 1.83 | -0.79 | 0.03 | -0.39 | 8/17/2026 3:59:55 PM EST | |||
| 120.00 | 9.50 | 15.25 | 12.38 | 12.60 | -2.40 | -16.00% | 0.10 | 1 | 29 | 1.87 | -0.81 | 0.02 | -0.37 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 121.00 | 11.05 | 16.15 | 13.60 | % | 0.11 | 0 | 0 | 1.91 | -0.83 | 0.02 | -0.34 | 8/17/2026 3:59:55 PM EST | |||
| 122.00 | 8.80 | 17.05 | 12.93 | % | 0.11 | 0 | 0 | 1.95 | -0.86 | 0.02 | -0.28 | 8/17/2026 3:59:55 PM EST | |||
| 122.45 | 10.00 | 17.80 | 13.90 | 18.37 | 0.00 | 0.00% | 0.11 | 0 | 357 | 2.05 | -0.86 | 0.02 | -0.29 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 123.00 | 9.85 | 18.00 | 13.93 | % | 0.11 | 0 | 0 | 2.00 | -0.88 | 0.02 | -0.27 | 8/17/2026 3:59:55 PM EST | |||
| 124.00 | 12.20 | 18.95 | 15.58 | % | 0.13 | 0 | 0 | 2.05 | -0.89 | 0.02 | -0.24 | 8/17/2026 3:59:55 PM EST | |||
| 125.00 | 14.80 | 19.90 | 17.35 | 20.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.09 | -0.90 | 0.02 | -0.24 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 127.45 | 14.00 | 22.55 | 18.28 | 22.81 | 0.00 | 0.00% | 0.14 | 0 | 166 | 2.28 | -0.93 | 0.01 | -0.17 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 16.50 | 24.75 | 20.63 | 25.53 | 0.00 | 0.00% | 0.16 | 0 | 7 | 2.33 | -0.95 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 132.45 | 21.45 | 27.15 | 24.30 | 24.38 | +3.25 | +15.39% | 0.18 | 8 | 58 | 2.44 | -0.97 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 135.00 | 22.65 | 29.70 | 26.18 | 6.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.57 | -0.98 | 0.00 | -0.06 | 4/15/2026 | 8/17/2026 3:59:55 PM EST |
| 137.45 | 23.90 | 30.60 | 27.25 | 38.01 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.24 | -0.99 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 140.00 | 26.90 | 34.70 | 30.80 | 34.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 142.45 | 30.05 | 37.70 | 33.88 | 48.04 | 0.00 | 0.00% | 0.24 | 0 | 92 | 3.07 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/17/2026 3:59:55 PM EST |
| 147.45 | 33.90 | 42.15 | 38.03 | 46.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:55 PM EST |
| 152.45 | 39.25 | 47.10 | 43.18 | 53.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:55 PM EST |
| 157.45 | 46.45 | 52.15 | 49.30 | 59.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:55 PM EST |
| 162.45 | 51.70 | 57.45 | 54.58 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/17/2026 3:59:55 PM EST |
| 167.45 | 53.90 | 62.15 | 58.03 | 65.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 3:59:55 PM EST |
| 172.45 | 59.35 | 67.15 | 63.25 | 62.11 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:55 PM EST |
| 177.45 | 64.45 | 72.15 | 68.30 | 29.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/17/2026 3:59:55 PM EST |
| 182.45 | 71.65 | 77.15 | 74.40 | % | 0.41 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 187.45 | 76.40 | 82.15 | 79.28 | 93.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:55 PM EST |
| 192.45 | 81.35 | 87.15 | 84.25 | % | 0.44 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 197.45 | 86.50 | 92.15 | 89.33 | 106.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:55 PM EST |
| 207.45 | 94.55 | 102.15 | 98.35 | 104.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 3:59:55 PM EST |
| 217.45 | 106.60 | 112.15 | 109.38 | % | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 227.45 | 116.80 | 122.15 | 119.48 | % | 0.53 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 237.45 | 126.90 | 132.15 | 129.53 | % | 0.55 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 247.45 | 136.80 | 142.15 | 139.48 | % | 0.56 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 257.45 | 146.80 | 152.15 | 149.48 | % | 0.58 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |