Options Chain for FTAI AVIATION LTD SHS (FTAI) - $162.45 as of 11/6/2026 12:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.20 | 87.20 | 84.20 | % | 0.89 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 76.10 | 82.20 | 79.15 | % | 0.79 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 71.10 | 77.80 | 74.45 | % | 0.71 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 66.10 | 72.50 | 69.30 | % | 0.63 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 61.10 | 68.10 | 64.60 | % | 0.56 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 119.00 | 57.10 | 63.90 | 60.50 | % | 0.51 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 56.10 | 63.10 | 59.60 | % | 0.50 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 121.00 | 55.10 | 61.60 | 58.35 | % | 0.48 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 122.00 | 54.10 | 60.70 | 57.40 | % | 0.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 123.00 | 53.10 | 59.90 | 56.50 | % | 0.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 124.00 | 52.10 | 58.90 | 55.50 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 51.10 | 57.80 | 54.45 | % | 0.44 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 126.00 | 50.10 | 57.30 | 53.70 | % | 0.43 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 127.00 | 49.10 | 56.00 | 52.55 | % | 0.41 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 128.00 | 48.10 | 54.70 | 51.40 | % | 0.40 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 129.00 | 47.50 | 52.40 | 49.95 | % | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 46.50 | 51.40 | 48.95 | % | 0.38 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 131.00 | 45.50 | 50.50 | 48.00 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 132.00 | 44.30 | 51.30 | 47.80 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 133.00 | 43.10 | 49.60 | 46.35 | % | 0.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 134.00 | 42.30 | 48.60 | 45.45 | % | 0.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 41.10 | 47.70 | 44.40 | % | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 136.00 | 40.30 | 46.50 | 43.40 | % | 0.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 137.00 | 39.30 | 45.50 | 42.40 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 138.00 | 38.30 | 44.90 | 41.60 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 139.00 | 37.10 | 43.20 | 40.15 | % | 0.29 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 36.10 | 42.20 | 39.15 | % | 0.28 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 141.00 | 35.30 | 41.20 | 38.25 | % | 0.27 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 142.00 | 34.10 | 40.40 | 37.25 | % | 0.26 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 143.00 | 33.10 | 39.40 | 36.25 | % | 0.25 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 144.00 | 32.20 | 38.90 | 35.55 | % | 0.25 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 31.20 | 37.90 | 34.55 | % | 0.24 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 146.00 | 30.20 | 37.00 | 33.60 | % | 0.23 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 147.00 | 29.20 | 35.80 | 32.50 | % | 0.22 | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.09 | 11/6/2026 4:00:05 PM EST | |||
| 148.00 | 28.30 | 35.30 | 31.80 | % | 0.21 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.10 | 11/6/2026 4:00:05 PM EST | |||
| 149.00 | 27.70 | 33.20 | 30.45 | % | 0.20 | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.11 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 26.70 | 31.80 | 29.25 | 43.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.32 | 0.96 | 0.01 | -0.12 | 10/29/2026 | 11/6/2026 4:00:05 PM EST |
| 152.50 | 24.40 | 29.90 | 27.15 | % | 0.18 | 0 | 0 | 1.34 | 0.94 | 0.01 | -0.16 | 11/6/2026 4:00:05 PM EST | |||
| 155.00 | 23.10 | 27.10 | 25.10 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | 0.92 | 0.01 | -0.20 | 10/26/2026 | 11/6/2026 4:00:05 PM EST |
| 157.50 | 19.60 | 25.00 | 22.30 | % | 0.14 | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.25 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 17.20 | 22.80 | 20.00 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.13 | 0.87 | 0.01 | -0.30 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 162.50 | 15.20 | 20.40 | 17.80 | % | 0.11 | 0 | 0 | 1.05 | 0.84 | 0.01 | -0.35 | 11/6/2026 4:00:05 PM EST | |||
| 165.00 | 13.60 | 18.40 | 16.00 | 12.00 | +4.50 | +60.00% | 0.10 | 1 | 2 | 1.02 | 0.80 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 167.50 | 13.70 | 16.60 | 15.15 | 21.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.76 | 0.02 | -0.44 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 170.00 | 12.00 | 14.50 | 13.25 | 13.75 | +8.00 | +139.13% | 0.08 | 5 | 56 | 0.74 | 0.72 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 172.50 | 11.00 | 13.10 | 12.05 | 10.40 | +3.12 | +42.86% | 0.07 | 23 | 10 | 0.79 | 0.67 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 175.00 | 7.70 | 12.90 | 10.30 | 8.60 | +4.50 | +109.76% | 0.06 | 9 | 53 | 0.76 | 0.62 | 0.02 | -0.53 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 177.50 | 5.70 | 9.60 | 7.65 | 9.02 | +3.56 | +65.21% | 0.04 | 8 | 4 | 0.64 | 0.57 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 180.00 | 7.10 | 7.90 | 7.50 | 7.72 | +5.22 | +208.80% | 0.04 | 25 | 6 | 0.75 | 0.52 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 182.50 | 5.80 | 7.30 | 6.55 | 5.60 | -3.95 | -41.37% | 0.04 | 10 | 11 | 0.77 | 0.47 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 5.00 | 6.10 | 5.55 | 5.40 | +3.40 | +170.00% | 0.03 | 35 | 17 | 0.77 | 0.42 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 187.50 | 4.10 | 5.10 | 4.60 | 4.60 | -0.60 | -11.54% | 0.02 | 3 | 68 | 0.76 | 0.38 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 190.00 | 3.30 | 4.20 | 3.75 | 3.67 | +1.72 | +88.21% | 0.02 | 67 | 35 | 0.75 | 0.33 | 0.02 | -0.49 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 192.50 | 2.00 | 4.90 | 3.45 | 2.40 | -2.70 | -52.95% | 0.02 | 7 | 168 | 0.79 | 0.29 | 0.02 | -0.46 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 2.15 | 4.30 | 3.23 | 3.23 | +1.93 | +148.47% | 0.02 | 52 | 39 | 0.84 | 0.25 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 197.50 | 0.55 | 2.45 | 1.50 | 2.00 | -1.65 | -45.21% | 0.01 | 9 | 4 | 0.65 | 0.21 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 200.00 | 1.25 | 1.85 | 1.55 | 1.70 | +0.95 | +126.67% | 0.01 | 63 | 239 | 0.74 | 0.18 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 202.50 | 0.85 | 5.50 | 3.18 | % | 0.02 | 0 | 0 | 1.00 | 0.15 | 0.01 | -0.31 | 11/6/2026 4:00:05 PM EST | |||
| 205.00 | 0.90 | 1.30 | 1.10 | 1.15 | -0.74 | -39.16% | 0.01 | 156 | 59 | 0.77 | 0.13 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 207.50 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.99 | 0.11 | 0.01 | -0.24 | 11/6/2026 4:00:05 PM EST | |||
| 210.00 | 0.45 | 0.85 | 0.65 | 0.62 | -0.08 | -11.43% | 0.00 | 4 | 506 | 0.75 | 0.09 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 215.00 | 0.20 | 0.70 | 0.45 | 0.64 | -2.76 | -81.18% | 0.00 | 1 | 5 | 0.77 | 0.06 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 220.00 | 0.20 | 4.90 | 2.55 | 0.30 | -0.33 | -52.39% | 0.01 | 1 | 4 | 1.25 | 0.04 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 3.30 | 1.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.60 | 2.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.01 | 0.00 | -0.04 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.83 | -94.32% | 0.00 | 5 | 6 | 1.19 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.18 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 11/6/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 119.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 122.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 123.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 124.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 127.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 128.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 129.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.20 | +66.67% | 0.01 | 2 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 132.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 133.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 134.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 137.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 138.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 139.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.04 | -0.01 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 142.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.00 | -0.01 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 143.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 144.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 0.10 | 0.65 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | -0.02 | 0.00 | -0.06 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 146.00 | 0.05 | 5.30 | 2.68 | % | 0.02 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 147.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.80 | -0.03 | 0.00 | -0.09 | 11/6/2026 4:00:05 PM EST | |||
| 148.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.77 | -0.03 | 0.00 | -0.10 | 11/6/2026 4:00:05 PM EST | |||
| 149.00 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.11 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 0.30 | 0.95 | 0.63 | 0.90 | -2.80 | -75.68% | 0.00 | 41 | 18 | 0.88 | -0.04 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 152.50 | 0.35 | 1.05 | 0.70 | 1.83 | -5.80 | -76.02% | 0.00 | 1 | 1 | 0.84 | -0.06 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 155.00 | 0.70 | 1.45 | 1.08 | 1.05 | -4.55 | -81.25% | 0.01 | 2 | 116 | 0.87 | -0.08 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 157.50 | 1.05 | 2.05 | 1.55 | 1.25 | % | 0.01 | 22 | 0 | 0.90 | -0.10 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 160.00 | 1.35 | 2.05 | 1.70 | 1.55 | -7.19 | -82.27% | 0.01 | 10 | 32 | 0.86 | -0.13 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 162.50 | 1.60 | 3.30 | 2.45 | 2.15 | -5.05 | -70.14% | 0.02 | 31 | 2 | 0.89 | -0.16 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 165.00 | 2.10 | 3.00 | 2.55 | 2.52 | +1.51 | +149.51% | 0.02 | 22 | 3 | 0.83 | -0.20 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 167.50 | 1.55 | 4.90 | 3.23 | 3.35 | -10.10 | -75.10% | 0.02 | 1 | 41 | 0.82 | -0.24 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 170.00 | 2.20 | 4.90 | 3.55 | 3.54 | +2.37 | +202.57% | 0.02 | 2 | 3 | 0.78 | -0.28 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 172.50 | 4.10 | 5.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.84 | -0.33 | 0.02 | -0.51 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 175.00 | 5.20 | 7.80 | 6.50 | 7.00 | +3.00 | +75.00% | 0.04 | 23 | 38 | 0.90 | -0.38 | 0.02 | -0.53 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 177.50 | 5.90 | 7.90 | 6.90 | 7.00 | % | 0.04 | 5 | 0 | 0.82 | -0.43 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 180.00 | 6.50 | 8.50 | 7.50 | 8.00 | +0.80 | +11.12% | 0.04 | 35 | 39 | 0.82 | -0.48 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 182.50 | 7.00 | 10.50 | 8.75 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.75 | -0.53 | 0.02 | -0.55 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 10.30 | 13.00 | 11.65 | 12.90 | -12.10 | -48.40% | 0.06 | 54 | 19 | 0.89 | -0.58 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 187.50 | 10.20 | 15.20 | 12.70 | 27.76 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.83 | -0.63 | 0.02 | -0.52 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 190.00 | 13.20 | 15.60 | 14.40 | 30.28 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.84 | -0.67 | 0.02 | -0.49 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 192.50 | 15.10 | 18.60 | 16.85 | 18.70 | -13.00 | -41.01% | 0.09 | 32 | 1 | 0.91 | -0.71 | 0.02 | -0.46 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 16.50 | 21.90 | 19.20 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.95 | -0.75 | 0.02 | -0.43 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 197.50 | 18.60 | 23.90 | 21.25 | % | 0.11 | 0 | 0 | 0.94 | -0.79 | 0.01 | -0.39 | 11/6/2026 4:00:05 PM EST | |||
| 200.00 | 20.70 | 26.00 | 23.35 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.26 | -0.82 | 0.01 | -0.35 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 202.50 | 22.80 | 28.20 | 25.50 | % | 0.13 | 0 | 0 | 1.29 | -0.85 | 0.01 | -0.31 | 11/6/2026 4:00:05 PM EST | |||
| 205.00 | 24.70 | 30.10 | 27.40 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.28 | -0.87 | 0.01 | -0.28 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 207.50 | 27.00 | 32.40 | 29.70 | % | 0.14 | 0 | 0 | 1.32 | -0.89 | 0.01 | -0.24 | 11/6/2026 4:00:05 PM EST | |||
| 210.00 | 29.50 | 34.70 | 32.10 | % | 0.15 | 0 | 0 | 1.35 | -0.91 | 0.01 | -0.21 | 11/6/2026 4:00:05 PM EST | |||
| 215.00 | 33.90 | 39.50 | 36.70 | % | 0.17 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.15 | 11/6/2026 4:00:05 PM EST | |||
| 220.00 | 39.10 | 44.40 | 41.75 | % | 0.19 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.10 | 11/6/2026 4:00:05 PM EST | |||
| 225.00 | 43.60 | 49.30 | 46.45 | % | 0.21 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 230.00 | 48.90 | 54.20 | 51.55 | % | 0.22 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 235.00 | 53.80 | 59.20 | 56.50 | % | 0.24 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 240.00 | 58.80 | 64.20 | 61.50 | 54.84 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.88 | -1.00 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 245.00 | 61.90 | 69.50 | 65.70 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 250.00 | 68.30 | 74.50 | 71.40 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 255.00 | 72.80 | 79.50 | 76.15 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 260.00 | 76.80 | 84.50 | 80.65 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 265.00 | 82.50 | 89.50 | 86.00 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 270.00 | 87.60 | 94.50 | 91.05 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 275.00 | 92.30 | 99.50 | 95.90 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 280.00 | 98.00 | 104.40 | 101.20 | % | 0.36 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 285.00 | 102.70 | 109.40 | 106.05 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 290.00 | 107.70 | 114.40 | 111.05 | % | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST |