T – TELUS Corporation
Last update: July 13, 2025 at 6:16 a.m. (Real-time)
- Last price: 22.560
- Net change: -0.040
- Bid price: 22.530
- Ask price: 22.560
- 30-day historical volatility: 11.12%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 254,425
Volume: 4,977
|
Open interest: 618,589
Volume: 129
|
||||||||||||
July 25, 2025 (Weekly) | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 | 19.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 2.55 | 2.63 | 2.63 | 0 | 0 | 0 | 20.00 | 0 | 0.03 | 0.03 | 0 | 6 | 0 |
July 25, 2025 (Weekly) | 2.05 | 2.14 | 2.14 | 0 | 0 | 0 | 20.50 | 0 | 0.03 | 0.03 | 0 | 27 | 0 |
July 25, 2025 (Weekly) | 1.56 | 1.63 | 1.63 | 0 | 0 | 0 | 21.00 | 0 | 0.05 | 0.05 | 0 | 59 | 0 |
July 25, 2025 (Weekly) | 1.08 | 1.15 | 1.15 | 0 | 35 | 0 | 21.50 | 0.02 | 0.05 | 0.05 | 0 | 47 | 0 |
July 25, 2025 (Weekly) | 0.61 | 0.68 | 0.68 | 0 | 54 | 0 | 22.00 | 0.05 | 0.09 | 0.09 | 0 | 65 | 0 |
July 25, 2025 (Weekly) | 0.24 | 0.31 | 0.31 | -0.02 | 9,091 | 750 | 22.50 | 0.16 | 0.21 | 0.21 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.04 | 0.09 | 0.09 | 0 | 2,150 | 0 | 23.00 | 0.47 | 0.51 | 0.52 | -0.01 | 30 | 35 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 23.50 | 0.88 | 1.00 | 1.00 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 24.00 | 1.38 | 1.50 | 1.50 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 24.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 | 19.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 | 20.00 | 0.02 | 0.03 | 0.03 | 0 | 3 | 0 |
August 1, 2025 (Weekly) | 2.06 | 2.20 | 2.20 | 0 | 0 | 0 | 20.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.58 | 1.72 | 1.72 | 0 | 0 | 0 | 21.00 | 0 | 0.06 | 0.06 | 0 | 1 | 0 |
August 1, 2025 (Weekly) | 1.11 | 1.22 | 1.22 | 0 | 10 | 0 | 21.50 | 0.03 | 0.10 | 0.10 | 0 | 6 | 0 |
August 1, 2025 (Weekly) | 0.68 | 0.75 | 0.75 | 0 | 1,219 | 0 | 22.00 | 0.09 | 0.13 | 0.14 | 0 | 6 | 0 |
August 1, 2025 (Weekly) | 0.32 | 0.38 | 0.38 | -0.01 | 28 | 750 | 22.50 | 0.22 | 0.26 | 0.27 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.09 | 0.14 | 0.14 | 0 | 24 | 0 | 23.00 | 0.49 | 0.54 | 0.54 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.01 | 0.05 | 0.05 | 0 | 2 | 0 | 23.50 | 0.89 | 1.01 | 1.01 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 24.00 | 1.38 | 1.50 | 1.50 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 24.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 | 19.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.58 | 2.72 | 2.72 | 0 | 0 | 0 | 20.00 | 0 | 0.04 | 0.04 | 0 | 2 | 0 |
August 8, 2025 (Weekly) | 2.09 | 2.23 | 2.23 | 0 | 0 | 0 | 20.50 | 0.02 | 0.06 | 0.06 | 0 | 102 | 0 |
August 8, 2025 (Weekly) | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 | 21.00 | 0.03 | 0.09 | 0.09 | 0 | 5 | 0 |
August 8, 2025 (Weekly) | 1.17 | 1.26 | 1.26 | 0 | 0 | 0 | 21.50 | 0.08 | 0.13 | 0.13 | 0 | 62 | 0 |
August 8, 2025 (Weekly) | 0.75 | 0.85 | 0.85 | 0 | 5 | 0 | 22.00 | 0.15 | 0.20 | 0.21 | -0.04 | 0 | 1 |
August 8, 2025 (Weekly) | 0.41 | 0.48 | 0.48 | 0 | 29 | 0 | 22.50 | 0.29 | 0.35 | 0.35 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.16 | 0.23 | 0.23 | 0 | 3,857 | 0 | 23.00 | 0.56 | 0.61 | 0.61 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.04 | 0.09 | 0.09 | -0.02 | 0 | 2,000 | 23.50 | 0.92 | 1.01 | 1.01 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 2 | 0 | 24.00 | 1.38 | 1.50 | 1.50 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 24.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | 20.00 | 0.02 | 0.05 | 0.05 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.17 | 2.25 | 2.25 | 0 | 0 | 0 | 20.50 | 0.05 | 0.07 | 0.07 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.71 | 1.76 | 1.76 | 0 | 0 | 0 | 21.00 | 0.08 | 0.13 | 0.13 | 0 | 2 | 0 |
August 22, 2025 (Weekly) | 1.25 | 1.35 | 1.35 | 0 | 0 | 0 | 21.50 | 0.13 | 0.17 | 0.17 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.85 | 0.91 | 0.91 | 0 | 109 | 0 | 22.00 | 0.22 | 0.26 | 0.26 | 0 | 3 | 0 |
August 22, 2025 (Weekly) | 0.50 | 0.57 | 0.57 | 0 | 7 | 0 | 22.50 | 0.36 | 0.41 | 0.42 | 0 | 16 | 0 |
August 22, 2025 (Weekly) | 0.25 | 0.31 | 0.31 | 0 | 0 | 0 | 23.00 | 0.61 | 0.66 | 0.67 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.11 | 0.15 | 0.15 | 0 | 1 | 0 | 23.50 | 0.98 | 1.03 | 1.03 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 | 24.00 | 1.39 | 1.51 | 1.51 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.01 | 0.04 | 0.04 | 0 | 0 | 0 | 24.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.20 | 2.27 | 2.27 | 0 | 0 | 0 | 20.50 | 0.06 | 0.08 | 0.08 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.74 | 1.81 | 1.81 | 0 | 0 | 0 | 21.00 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | 21.50 | 0.15 | 0.20 | 0.20 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.88 | 0.97 | 0.97 | 0 | 0 | 0 | 22.00 | 0.24 | 0.30 | 0.30 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.54 | 0.61 | 0.61 | 0 | 0 | 0 | 22.50 | 0.39 | 0.46 | 0.46 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.29 | 0.35 | 0.35 | -0.05 | 1 | 10 | 23.00 | 0.63 | 0.68 | 0.68 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.12 | 0.18 | 0.18 | 0 | 0 | 0 | 23.50 | 0.97 | 1.06 | 1.06 | 0.02 | 0 | 15 |
August 29, 2025 (Weekly) | 0.04 | 0.08 | 0.08 | 0 | 0 | 0 | 24.00 | 1.38 | 1.52 | 1.52 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 24.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
July 18, 2025 | 7.00 | 7.10 | 7.10 | 0 | 0 | 0 | 15.50 | 0 | 0.03 | 0.03 | 0 | 16 | 0 |
July 18, 2025 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 | 16.00 | 0 | 0.03 | 0.03 | 0 | 1 | 0 |
July 18, 2025 | 6.00 | 6.10 | 6.10 | 0 | 0 | 0 | 16.50 | 0 | 0.03 | 0.03 | 0 | 2 | 0 |
July 18, 2025 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 | 17.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
July 18, 2025 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 | 17.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
July 18, 2025 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 | 18.00 | 0 | 0.03 | 0.03 | 0 | 20 | 0 |
July 18, 2025 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | 18.50 | 0 | 0.03 | 0.03 | 0 | 27 | 0 |
July 18, 2025 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | 19.00 | 0 | 0.03 | 0.03 | 0 | 35 | 0 |
July 18, 2025 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | 19.50 | 0 | 0.03 | 0.03 | 0 | 10 | 0 |
July 18, 2025 | 2.53 | 2.61 | 2.61 | 0 | 8 | 0 | 20.00 | 0 | 0.04 | 0.04 | 0 | 49 | 0 |
July 18, 2025 | 2.02 | 2.11 | 2.11 | 0 | 2 | 0 | 20.50 | 0 | 0.03 | 0.03 | 0 | 100 | 0 |
July 18, 2025 | 1.54 | 1.62 | 1.62 | 0 | 8 | 0 | 21.00 | 0 | 0.03 | 0.03 | 0 | 157 | 0 |
July 18, 2025 | 1.04 | 1.12 | 1.12 | -0.01 | 59 | 5 | 21.50 | 0 | 0.04 | 0.04 | 0 | 295 | 0 |
July 18, 2025 | 0.57 | 0.63 | 0.63 | -0.03 | 3,729 | 10 | 22.00 | 0.01 | 0.06 | 0.06 | 0 | 381 | 0 |
July 18, 2025 | 0.17 | 0.22 | 0.22 | -0.05 | 11,317 | 32 | 22.50 | 0.09 | 0.14 | 0.15 | -0.03 | 266 | 40 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0.01 | 5,349 | 5 | 23.00 | 0.43 | 0.51 | 0.51 | 0 | 1 | 0 |
July 18, 2025 | 0 | 0.02 | 0.02 | 0 | 261 | 0 | 23.50 | 0.91 | 0.99 | 0.99 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.02 | 0.02 | 0 | 220 | 0 | 24.00 | 1.41 | 1.49 | 1.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.03 | 0.03 | 0 | 8 | 0 | 24.50 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.03 | 0.03 | 0 | 5 | 0 | 25.00 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.03 | 0.03 | 0 | 1 | 0 | 26.00 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 27.00 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 28.00 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
August 15, 2025 | 7.05 | 7.20 | 7.20 | 0 | 15 | 0 | 15.50 | 0 | 0.03 | 0.03 | 0 | 25 | 0 |
August 15, 2025 | 6.55 | 6.65 | 6.65 | 0 | 0 | 0 | 16.00 | 0 | 0.03 | 0.03 | 0 | 11 | 0 |
August 15, 2025 | 6.05 | 6.15 | 6.15 | 0 | 5 | 0 | 16.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
August 15, 2025 | 5.60 | 5.65 | 5.65 | 0 | 5 | 0 | 17.00 | 0 | 0.04 | 0.04 | 0 | 13 | 0 |
August 15, 2025 | 5.10 | 5.20 | 5.20 | 0 | 5 | 0 | 17.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
August 15, 2025 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 | 18.00 | 0 | 0.04 | 0.04 | 0 | 22 | 0 |
August 15, 2025 | 4.10 | 4.20 | 4.20 | 0 | 15 | 0 | 18.50 | 0 | 0.05 | 0.05 | 0 | 53 | 0 |
August 15, 2025 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 | 19.00 | 0 | 0.07 | 0.07 | 0 | 4 | 0 |
August 15, 2025 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | 19.50 | 0.05 | 0.08 | 0.08 | -0.03 | 32 | 10 |
August 15, 2025 | 2.64 | 2.72 | 2.72 | -0.12 | 20 | 2 | 20.00 | 0.02 | 0.10 | 0.10 | 0 | 81 | 0 |
August 15, 2025 | 2.15 | 2.22 | 2.22 | 0 | 0 | 0 | 20.50 | 0.05 | 0.08 | 0.08 | 0 | 58 | 0 |
August 15, 2025 | 1.68 | 1.76 | 1.76 | 0 | 3 | 0 | 21.00 | 0.07 | 0.09 | 0.09 | 0 | 76 | 0 |
August 15, 2025 | 1.23 | 1.29 | 1.29 | 0 | 110 | 0 | 21.50 | 0.11 | 0.16 | 0.16 | 0 | 78 | 0 |
August 15, 2025 | 0.83 | 0.88 | 0.88 | 0 | 609 | 4 | 22.00 | 0.20 | 0.24 | 0.24 | 0 | 292 | 0 |
August 15, 2025 | 0.47 | 0.53 | 0.53 | 0 | 737 | 15 | 22.50 | 0.34 | 0.40 | 0.40 | 0.04 | 73 | 10 |
August 15, 2025 | 0.21 | 0.27 | 0.27 | -0.01 | 739 | 1,308 | 23.00 | 0.60 | 0.65 | 0.65 | 0.06 | 56 | 10 |
August 15, 2025 | 0.08 | 0.12 | 0.12 | -0.01 | 4,643 | 40 | 23.50 | 0.95 | 1.02 | 1.02 | 0 | 0 | 0 |
August 15, 2025 | 0.02 | 0.05 | 0.05 | 0 | 112 | 0 | 24.00 | 1.39 | 1.51 | 1.51 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.04 | 0.04 | 0 | 5 | 0 | 24.50 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.05 | 0.05 | 0 | 14 | 0 | 25.00 | 2.38 | 2.50 | 2.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.03 | 0.03 | 0 | 1 | 0 | 26.00 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.03 | 0.03 | 0 | 2 | 0 | 27.00 | 4.40 | 4.50 | 4.50 | 0 | 24 | 0 |
August 15, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 28.00 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
September 19, 2025 | 7.10 | 7.20 | 7.20 | 0 | 2 | 0 | 15.50 | 0.01 | 0.04 | 0.04 | 0 | 23 | 0 |
September 19, 2025 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 | 16.00 | 0.01 | 0.04 | 0.04 | 0 | 15 | 0 |
September 19, 2025 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 | 16.50 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 | 17.00 | 0.01 | 0.06 | 0.06 | 0 | 35 | 0 |
September 19, 2025 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 | 17.50 | 0.01 | 0.08 | 0.08 | 0 | 10 | 0 |
September 19, 2025 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 | 18.00 | 0.02 | 0.09 | 0.09 | 0 | 55 | 0 |
September 19, 2025 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 | 18.50 | 0.02 | 0.09 | 0.09 | 0 | 14 | 0 |
September 19, 2025 | 3.65 | 3.75 | 3.75 | 0 | 510 | 0 | 19.00 | 0.02 | 0.11 | 0.11 | 0 | 96 | 0 |
September 19, 2025 | 3.15 | 3.25 | 3.25 | 0 | 1 | 0 | 19.50 | 0.06 | 0.09 | 0.09 | 0 | 20 | 0 |
September 19, 2025 | 2.66 | 2.76 | 2.76 | 0 | 10 | 0 | 20.00 | 0.09 | 0.12 | 0.12 | 0 | 200 | 0 |
September 19, 2025 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 | 20.50 | 0.13 | 0.16 | 0.16 | 0 | 50 | 0 |
September 19, 2025 | 1.72 | 1.82 | 1.82 | 0 | 244 | 0 | 21.00 | 0.19 | 0.22 | 0.22 | 0 | 103 | 0 |
September 19, 2025 | 1.30 | 1.36 | 1.36 | 0 | 133 | 0 | 21.50 | 0.29 | 0.33 | 0.33 | 0 | 170 | 0 |
September 19, 2025 | 0.92 | 0.96 | 0.96 | 0 | 4,461 | 0 | 22.00 | 0.44 | 0.46 | 0.46 | 0 | 4,227 | 0 |
September 19, 2025 | 0.57 | 0.62 | 0.62 | 0 | 300 | 0 | 22.50 | 0.64 | 0.69 | 0.69 | 0 | 71 | 0 |
September 19, 2025 | 0.32 | 0.34 | 0.34 | -0.04 | 388 | 10 | 23.00 | 0.94 | 0.99 | 0.99 | 0 | 52 | 0 |
September 19, 2025 | 0.16 | 0.20 | 0.20 | 0 | 122 | 0 | 23.50 | 1.32 | 1.38 | 1.38 | 0 | 10 | 0 |
September 19, 2025 | 0.07 | 0.10 | 0.10 | 0 | 610 | 0 | 24.00 | 1.69 | 1.86 | 1.86 | 0 | 51 | 0 |
September 19, 2025 | 0 | 0.07 | 0.07 | 0 | 417 | 0 | 24.50 | 2.17 | 2.30 | 2.30 | 0 | 30 | 0 |
September 19, 2025 | 0 | 0.04 | 0.04 | 0 | 38 | 0 | 25.00 | 2.65 | 2.79 | 2.79 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0.03 | 0.03 | 0 | 45 | 0 | 26.00 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 27.00 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 28.00 | 5.65 | 5.75 | 5.75 | 0 | 0 | 0 |
October 17, 2025 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 | 16.00 | 0.02 | 0.05 | 0.05 | 0 | 4 | 0 |
October 17, 2025 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 | 16.50 | 0.02 | 0.06 | 0.06 | 0 | 1 | 0 |
October 17, 2025 | 5.60 | 5.75 | 5.75 | 0 | 9 | 0 | 17.00 | 0.02 | 0.08 | 0.08 | 0 | 2 | 0 |
October 17, 2025 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 | 17.50 | 0.02 | 0.10 | 0.10 | 0 | 1 | 0 |
October 17, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 18.00 | 0.02 | 0.10 | 0.10 | 0 | 1 | 0 |
October 17, 2025 | 4.10 | 4.25 | 4.25 | 0 | 0 | 0 | 18.50 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 | 19.00 | 0.08 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | 19.50 | 0.11 | 0.13 | 0.13 | 0 | 12 | 0 |
October 17, 2025 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | 20.00 | 0.13 | 0.17 | 0.17 | 0 | 43 | 0 |
October 17, 2025 | 2.18 | 2.29 | 2.29 | 0 | 0 | 0 | 20.50 | 0.18 | 0.22 | 0.22 | 0 | 10 | 0 |
October 17, 2025 | 1.74 | 1.85 | 1.85 | 0 | 0 | 0 | 21.00 | 0.25 | 0.29 | 0.29 | 0 | 24 | 0 |
October 17, 2025 | 1.32 | 1.39 | 1.39 | 0 | 15 | 0 | 21.50 | 0.36 | 0.41 | 0.41 | 0 | 20 | 0 |
October 17, 2025 | 0.96 | 1.01 | 1.01 | 0 | 36 | 0 | 22.00 | 0.51 | 0.56 | 0.56 | 0 | 12 | 0 |
October 17, 2025 | 0.62 | 0.68 | 0.68 | 0 | 19 | 0 | 22.50 | 0.73 | 0.78 | 0.78 | 0 | 1 | 0 |
October 17, 2025 | 0.38 | 0.42 | 0.42 | 0 | 229 | 0 | 23.00 | 1.01 | 1.07 | 1.07 | 0 | 0 | 0 |
October 17, 2025 | 0.20 | 0.25 | 0.25 | 0 | 106 | 0 | 23.50 | 1.36 | 1.44 | 1.44 | 0 | 0 | 0 |
October 17, 2025 | 0.10 | 0.13 | 0.13 | -0.04 | 18 | 4 | 24.00 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 |
October 17, 2025 | 0.03 | 0.08 | 0.08 | 0 | 46 | 0 | 24.50 | 2.24 | 2.38 | 2.38 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.06 | 0.06 | 0 | 2 | 0 | 25.00 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 26.00 | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 27.00 | 4.65 | 4.80 | 4.80 | 0 | 0 | 0 |
November 21, 2025 | 5.60 | 5.75 | 5.75 | 0 | 0 | 0 | 17.00 | 0.02 | 0.06 | 0.06 | 0 | 2 | 0 |
November 21, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 17.50 | 0.03 | 0.13 | 0.13 | 0 | 6 | 0 |
November 21, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 18.00 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 |
November 21, 2025 | 4.10 | 4.25 | 4.25 | 0 | 0 | 0 | 18.50 | 0.10 | 0.13 | 0.13 | 0 | 1 | 0 |
November 21, 2025 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 | 19.00 | 0.12 | 0.15 | 0.15 | 0 | 5 | 0 |
November 21, 2025 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | 19.50 | 0.15 | 0.19 | 0.19 | 0 | 0 | 0 |
November 21, 2025 | 2.67 | 2.79 | 2.79 | 0 | 0 | 0 | 20.00 | 0.20 | 0.23 | 0.23 | 0 | 28 | 0 |
November 21, 2025 | 2.21 | 2.35 | 2.35 | 0 | 3 | 0 | 20.50 | 0.26 | 0.31 | 0.31 | 0 | 0 | 0 |
November 21, 2025 | 1.81 | 1.88 | 1.88 | 0 | 0 | 0 | 21.00 | 0.35 | 0.40 | 0.40 | 0 | 0 | 0 |
November 21, 2025 | 1.41 | 1.49 | 1.49 | 0 | 15 | 0 | 21.50 | 0.47 | 0.52 | 0.53 | 0 | 15 | 0 |
November 21, 2025 | 1.04 | 1.12 | 1.12 | 0 | 11 | 0 | 22.00 | 0.64 | 0.69 | 0.69 | 0 | 10 | 0 |
November 21, 2025 | 0.73 | 0.81 | 0.81 | 0 | 103 | 0 | 22.50 | 0.83 | 0.90 | 0.91 | 0 | 0 | 0 |
November 21, 2025 | 0.49 | 0.56 | 0.56 | 0 | 84 | 0 | 23.00 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 |
November 21, 2025 | 0.32 | 0.37 | 0.37 | 0 | 214 | 0 | 23.50 | 1.45 | 1.51 | 1.52 | 0 | 0 | 0 |
November 21, 2025 | 0.19 | 0.23 | 0.23 | 0 | 18 | 0 | 24.00 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.15 | 0.15 | 0 | 3 | 0 | 24.50 | 2.18 | 2.43 | 2.43 | 0 | 0 | 0 |
November 21, 2025 | 0.06 | 0.09 | 0.09 | 0 | 2 | 0 | 25.00 | 2.71 | 2.87 | 2.87 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 26.00 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 27.00 | 4.65 | 4.80 | 4.80 | 0 | 0 | 0 |
December 19, 2025 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 | 16.00 | 0.03 | 0.10 | 0.10 | 0 | 81 | 0 |
December 19, 2025 | 5.60 | 5.70 | 5.70 | 0 | 5 | 0 | 17.00 | 0.04 | 0.15 | 0.15 | 0 | 48 | 0 |
December 19, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 17.50 | 0.06 | 0.17 | 0.17 | 0 | 0 | 0 |
December 19, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 18.00 | 0.12 | 0.16 | 0.16 | 0 | 221 | 0 |
December 19, 2025 | 4.10 | 4.25 | 4.25 | 0 | 0 | 0 | 18.50 | 0.14 | 0.16 | 0.16 | 0 | 0 | 0 |
December 19, 2025 | 3.60 | 3.75 | 3.75 | 0 | 70 | 0 | 19.00 | 0.18 | 0.22 | 0.22 | 0 | 190 | 0 |
December 19, 2025 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | 19.50 | 0.23 | 0.27 | 0.27 | 0 | 0 | 0 |
December 19, 2025 | 2.67 | 2.82 | 2.82 | 0 | 84 | 0 | 20.00 | 0.30 | 0.33 | 0.33 | 0 | 211 | 0 |
December 19, 2025 | 2.22 | 2.35 | 2.35 | 0 | 0 | 0 | 20.50 | 0.38 | 0.42 | 0.42 | 0 | 3 | 0 |
December 19, 2025 | 1.80 | 1.91 | 1.91 | 0 | 3,118 | 0 | 21.00 | 0.50 | 0.54 | 0.54 | 0 | 4,139 | 0 |
December 19, 2025 | 1.41 | 1.50 | 1.50 | 0 | 1 | 0 | 21.50 | 0.66 | 0.71 | 0.71 | 0 | 7 | 0 |
December 19, 2025 | 1.07 | 1.15 | 1.15 | 0 | 376 | 0 | 22.00 | 0.84 | 0.90 | 0.90 | 0 | 80 | 0 |
December 19, 2025 | 0.76 | 0.84 | 0.84 | 0 | 100 | 0 | 22.50 | 1.08 | 1.15 | 1.15 | -0.07 | 0 | 8 |
December 19, 2025 | 0.54 | 0.59 | 0.59 | 0 | 570 | 0 | 23.00 | 1.37 | 1.45 | 1.45 | 0 | 52 | 0 |
December 19, 2025 | 0.36 | 0.41 | 0.41 | 0 | 68 | 0 | 23.50 | 1.71 | 1.81 | 1.81 | 0 | 0 | 0 |
December 19, 2025 | 0.23 | 0.27 | 0.27 | 0 | 246 | 0 | 24.00 | 2.11 | 2.21 | 2.21 | 0 | 0 | 0 |
December 19, 2025 | 0.14 | 0.18 | 0.18 | 0 | 0 | 0 | 24.50 | 2.45 | 2.72 | 2.72 | 0 | 0 | 0 |
December 19, 2025 | 0.09 | 0.12 | 0.12 | 0 | 36 | 0 | 25.00 | 2.87 | 3.15 | 3.15 | 0 | 60 | 0 |
December 19, 2025 | 0.02 | 0.07 | 0.07 | 0 | 27 | 0 | 26.00 | 3.95 | 4.10 | 4.10 | 0 | 6 | 0 |
December 19, 2025 | 0.01 | 0.04 | 0.04 | 0 | 0 | 0 | 27.00 | 4.90 | 5.05 | 5.05 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 28.00 | 5.90 | 6.05 | 6.05 | 0 | 42 | 0 |
January 16, 2026 | 10.55 | 10.70 | 10.70 | 0 | 0 | 0 | 12.00 | 0.01 | 0.05 | 0.05 | 0 | 10,139 | 0 |
January 16, 2026 | 9.55 | 9.70 | 9.70 | 0 | 2 | 0 | 13.00 | 0.02 | 0.07 | 0.07 | 0 | 10,000 | 0 |
January 16, 2026 | 8.60 | 8.75 | 8.75 | 0 | 0 | 0 | 14.00 | 0.02 | 0.09 | 0.09 | 0 | 55,504 | 0 |
January 16, 2026 | 7.60 | 7.70 | 7.70 | 0 | 67 | 0 | 15.00 | 0.02 | 0.11 | 0.11 | 0 | 53,514 | 0 |
January 16, 2026 | 6.60 | 6.70 | 6.70 | 0 | 20 | 0 | 16.00 | 0.06 | 0.15 | 0.15 | 0 | 19,508 | 0 |
January 16, 2026 | 5.60 | 5.75 | 5.75 | 0 | 7 | 0 | 17.00 | 0.06 | 0.19 | 0.19 | 0 | 3,094 | 0 |
January 16, 2026 | 4.60 | 4.75 | 4.75 | 0 | 227 | 0 | 18.00 | 0.14 | 0.20 | 0.20 | 0 | 18,605 | 0 |
January 16, 2026 | 2.69 | 2.80 | 2.80 | 0 | 4,933 | 0 | 20.00 | 0.35 | 0.43 | 0.43 | 0 | 48,189 | 0 |
January 16, 2026 | 1.82 | 1.95 | 1.95 | 0 | 10,351 | 0 | 21.00 | 0.56 | 0.64 | 0.64 | 0 | 32,417 | 0 |
January 16, 2026 | 1.11 | 1.19 | 1.19 | 0 | 22,028 | 0 | 22.00 | 0.91 | 1.00 | 1.00 | 0 | 26,278 | 0 |
January 16, 2026 | 0.56 | 0.65 | 0.65 | -0.05 | 6,301 | 2 | 23.00 | 1.43 | 1.53 | 1.53 | 0 | 7,604 | 0 |
January 16, 2026 | 0.27 | 0.33 | 0.33 | 0 | 3,092 | 0 | 24.00 | 2.14 | 2.29 | 2.29 | 0 | 4,084 | 0 |
January 16, 2026 | 0.12 | 0.20 | 0.20 | 0 | 76,293 | 0 | 25.00 | 2.93 | 3.20 | 3.20 | 0 | 75,166 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 497 | 0 | 30.00 | 7.80 | 7.95 | 7.95 | 0 | 819 | 0 |
January 16, 2026 | 0 | 0.03 | 0.03 | 0 | 24 | 0 | 40.00 | 17.65 | 17.90 | 17.90 | 0 | 1 | 0 |
March 20, 2026 | 5.60 | 5.75 | 5.75 | -0.15 | 26 | 5 | 17.00 | 0.16 | 0.21 | 0.21 | 0 | 39 | 0 |
March 20, 2026 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 18.00 | 0.23 | 0.28 | 0.28 | 0 | 41 | 0 |
March 20, 2026 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | 19.00 | 0.34 | 0.41 | 0.41 | 0 | 89 | 0 |
March 20, 2026 | 2.69 | 2.86 | 2.86 | -0.04 | 95 | 5 | 20.00 | 0.53 | 0.58 | 0.58 | 0 | 157 | 0 |
March 20, 2026 | 1.88 | 2.02 | 2.02 | 0 | 10 | 0 | 21.00 | 0.80 | 0.90 | 0.90 | 0 | 19 | 0 |
March 20, 2026 | 1.18 | 1.33 | 1.33 | 0 | 59 | 0 | 22.00 | 1.19 | 1.30 | 1.30 | 0 | 6 | 0 |
March 20, 2026 | 0.70 | 0.81 | 0.81 | 0 | 56 | 0 | 23.00 | 1.76 | 1.87 | 1.87 | 0 | 8 | 0 |
March 20, 2026 | 0.38 | 0.46 | 0.46 | 0 | 42 | 0 | 24.00 | 2.46 | 2.61 | 2.61 | 0 | 11 | 0 |
March 20, 2026 | 0.20 | 0.25 | 0.25 | 0 | 51 | 0 | 25.00 | 3.15 | 3.50 | 3.50 | 0 | 15 | 0 |
March 20, 2026 | 0.11 | 0.14 | 0.14 | 0 | 25 | 0 | 26.00 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
June 19, 2026 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 18.00 | 0.32 | 0.47 | 0.47 | 0 | 5 | 0 |
June 19, 2026 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 | 19.00 | 0.46 | 0.62 | 0.62 | 0 | 100 | 0 |
June 19, 2026 | 2.63 | 2.86 | 2.86 | 0 | 0 | 0 | 20.00 | 0.66 | 0.90 | 0.90 | 0 | 19 | 0 |
June 19, 2026 | 1.89 | 2.08 | 2.08 | 0 | 0 | 0 | 21.00 | 0.98 | 1.21 | 1.21 | 0 | 0 | 0 |
June 19, 2026 | 1.27 | 1.44 | 1.44 | -0.12 | 21,539 | 20 | 22.00 | 1.46 | 1.65 | 1.65 | 0 | 20,067 | 0 |
June 19, 2026 | 0.76 | 0.97 | 0.97 | 0 | 126 | 0 | 23.00 | 2.03 | 2.24 | 2.24 | 0 | 7 | 0 |
June 19, 2026 | 0.43 | 0.62 | 0.62 | 0 | 1 | 0 | 24.00 | 2.70 | 2.95 | 2.95 | 0 | 0 | 0 |
June 19, 2026 | 0.13 | 0.22 | 0.22 | 0 | 0 | 0 | 26.00 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
January 15, 2027 | 7.50 | 7.75 | 7.75 | 0 | 122 | 0 | 15.00 | 0.28 | 0.43 | 0.43 | 0 | 26,663 | 0 |
January 15, 2027 | 6.50 | 6.75 | 6.75 | 0 | 27 | 0 | 16.00 | 0.36 | 0.53 | 0.53 | 0 | 36,053 | 0 |
January 15, 2027 | 5.50 | 5.75 | 5.75 | 0 | 56 | 0 | 17.00 | 0.49 | 0.61 | 0.61 | 0 | 63,060 | 0 |
January 15, 2027 | 4.55 | 4.80 | 4.80 | 0 | 594 | 0 | 18.00 | 0.67 | 0.82 | 0.82 | 0 | 98 | 0 |
January 15, 2027 | 3.60 | 3.85 | 3.85 | 0 | 168 | 0 | 19.00 | 0.90 | 1.07 | 1.07 | 0 | 338 | 0 |
January 15, 2027 | 2.70 | 2.88 | 2.88 | 0 | 4,732 | 0 | 20.00 | 1.19 | 1.39 | 1.39 | 0 | 16,868 | 0 |
January 15, 2027 | 1.97 | 2.21 | 2.21 | 0 | 77 | 0 | 21.00 | 1.59 | 1.80 | 1.80 | 0 | 58 | 0 |
January 15, 2027 | 1.42 | 1.67 | 1.67 | 0 | 24,469 | 0 | 22.00 | 2.07 | 2.31 | 2.31 | 0 | 50,048 | 0 |
January 15, 2027 | 0.96 | 1.20 | 1.20 | 0 | 264 | 0 | 23.00 | 2.69 | 2.91 | 2.91 | 0 | 11,145 | 0 |
January 15, 2027 | 0.63 | 0.80 | 0.80 | 0 | 9,442 | 0 | 24.00 | 3.35 | 3.60 | 3.60 | 0 | 4,931 | 0 |
January 15, 2027 | 0.40 | 0.56 | 0.56 | 0 | 10,689 | 0 | 25.00 | 4.10 | 4.40 | 4.40 | 0 | 10,519 | 0 |
January 15, 2027 | 0.02 | 0.11 | 0.11 | 0 | 367 | 0 | 30.00 | 8.55 | 8.85 | 8.85 | 0 | 30 | 0 |