Options Chain for FTAI AVIATION LTD SHS (FTAI) - $156.07 as of 11/19/2025 3:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.10 | 82.10 | 80.10 | % | 0.94 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 90.00 | 73.10 | 77.10 | 75.10 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 95.00 | 68.10 | 72.10 | 70.10 | % | 0.74 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 100.00 | 63.10 | 67.10 | 65.10 | % | 0.65 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 105.00 | 58.20 | 62.20 | 60.20 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 110.00 | 53.10 | 57.20 | 55.15 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 111.00 | 52.10 | 56.20 | 54.15 | % | 0.49 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 112.00 | 51.20 | 55.20 | 53.20 | % | 0.48 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 113.00 | 50.20 | 54.20 | 52.20 | % | 0.46 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 114.00 | 49.20 | 53.20 | 51.20 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 115.00 | 48.20 | 52.20 | 50.20 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 116.00 | 47.20 | 51.20 | 49.20 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 117.00 | 46.20 | 50.20 | 48.20 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 118.00 | 45.20 | 49.20 | 47.20 | % | 0.40 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 119.00 | 44.20 | 48.20 | 46.20 | % | 0.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 120.00 | 43.10 | 47.20 | 45.15 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 121.00 | 42.20 | 46.20 | 44.20 | % | 0.37 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 122.00 | 41.30 | 45.30 | 43.30 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 123.00 | 40.20 | 44.20 | 42.20 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 124.00 | 39.20 | 43.30 | 41.25 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 125.00 | 38.20 | 42.30 | 40.25 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 126.00 | 37.30 | 41.30 | 39.30 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 127.00 | 36.30 | 40.30 | 38.30 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 128.00 | 35.30 | 39.30 | 37.30 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 129.00 | 34.40 | 38.30 | 36.35 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 130.00 | 33.40 | 37.40 | 35.40 | % | 0.27 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 131.00 | 32.40 | 36.40 | 34.40 | % | 0.26 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 132.00 | 31.40 | 35.40 | 33.40 | % | 0.25 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 133.00 | 30.40 | 34.40 | 32.40 | % | 0.24 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 134.00 | 29.50 | 33.40 | 31.45 | % | 0.23 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 135.00 | 28.50 | 32.50 | 30.50 | % | 0.23 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 136.00 | 27.50 | 31.50 | 29.50 | % | 0.22 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 137.00 | 26.40 | 30.50 | 28.45 | % | 0.21 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 138.00 | 25.60 | 29.60 | 27.60 | % | 0.20 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 139.00 | 24.60 | 28.60 | 26.60 | % | 0.19 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 140.00 | 23.70 | 27.70 | 25.70 | % | 0.18 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.09 | 11/19/2025 4:00:07 PM EST | |||
| 141.00 | 22.60 | 26.70 | 24.65 | % | 0.17 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.10 | 11/19/2025 4:00:07 PM EST | |||
| 142.00 | 21.60 | 25.80 | 23.70 | % | 0.17 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.11 | 11/19/2025 4:00:07 PM EST | |||
| 143.00 | 20.60 | 24.90 | 22.75 | % | 0.16 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.12 | 11/19/2025 4:00:07 PM EST | |||
| 144.00 | 19.90 | 24.00 | 21.95 | % | 0.15 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.13 | 11/19/2025 4:00:07 PM EST | |||
| 145.00 | 18.80 | 23.00 | 20.90 | % | 0.14 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.14 | 11/19/2025 4:00:07 PM EST | |||
| 146.00 | 17.90 | 22.00 | 19.95 | % | 0.14 | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.16 | 11/19/2025 4:00:07 PM EST | |||
| 147.00 | 17.00 | 21.20 | 19.10 | % | 0.13 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.17 | 11/19/2025 4:00:07 PM EST | |||
| 148.00 | 16.10 | 20.30 | 18.20 | % | 0.12 | 0 | 0 | 0.95 | 0.89 | 0.01 | -0.19 | 11/19/2025 4:00:07 PM EST | |||
| 149.00 | 15.20 | 19.10 | 17.15 | % | 0.12 | 0 | 0 | 0.89 | 0.88 | 0.01 | -0.20 | 11/19/2025 4:00:07 PM EST | |||
| 150.00 | 14.30 | 18.50 | 16.40 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.91 | 0.86 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 152.50 | 12.20 | 15.60 | 13.90 | 14.00 | +7.40 | +112.13% | 0.09 | 1 | 5 | 0.77 | 0.82 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 10.20 | 13.00 | 11.60 | 11.23 | +3.73 | +49.74% | 0.07 | 1 | 7 | 0.40 | 0.77 | 0.02 | -0.28 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 157.50 | 8.30 | 11.00 | 9.65 | 9.47 | +3.44 | +57.05% | 0.06 | 1 | 1 | 0.45 | 0.72 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 160.00 | 6.70 | 9.30 | 8.00 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.47 | 0.66 | 0.02 | -0.32 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 162.50 | 6.90 | 7.90 | 7.40 | 5.85 | +2.72 | +86.91% | 0.05 | 7 | 16 | 0.57 | 0.60 | 0.03 | -0.33 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 165.00 | 5.50 | 6.30 | 5.90 | 5.00 | +3.23 | +182.49% | 0.04 | 4 | 33 | 0.55 | 0.53 | 0.03 | -0.33 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 167.50 | 4.30 | 4.90 | 4.60 | 4.50 | +3.25 | +260.00% | 0.03 | 5 | 8 | 0.53 | 0.46 | 0.03 | -0.32 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 170.00 | 3.30 | 4.10 | 3.70 | 3.30 | +1.97 | +148.12% | 0.02 | 5 | 41 | 0.52 | 0.39 | 0.03 | -0.30 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 172.50 | 2.50 | 3.00 | 2.75 | 2.40 | +0.98 | +69.02% | 0.02 | 1 | 4 | 0.53 | 0.31 | 0.03 | -0.26 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 175.00 | 1.70 | 2.25 | 1.98 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | 0.25 | 0.02 | -0.23 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 177.50 | 1.25 | 1.70 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.19 | 0.02 | -0.19 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 180.00 | 0.70 | 1.30 | 1.00 | 1.00 | -0.60 | -37.50% | 0.01 | 1 | 15 | 0.49 | 0.15 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 182.50 | 0.50 | 1.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.11 | 0.01 | -0.14 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.08 | 0.01 | -0.10 | 11/5/2025 | 11/19/2025 4:00:07 PM EST |
| 187.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.04 | 0.01 | -0.06 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 192.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.08 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 197.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 202.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.65 | 1.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:07 PM EST |
| 111.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 112.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 113.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 114.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 116.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 117.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 118.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 121.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 122.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 123.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 124.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 126.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 127.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 128.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 129.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | 2.90 | % | 0.01 | 3 | 0 | 1.34 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:07 PM EST | |
| 131.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 132.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 133.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 134.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | 0.45 | % | 0.01 | 48 | 0 | 1.15 | -0.02 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:07 PM EST | |
| 136.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 137.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.00 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 138.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 139.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.33 | -0.03 | 0.00 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.04 | 0.01 | -0.09 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 141.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.27 | -0.04 | 0.01 | -0.10 | 11/19/2025 4:00:07 PM EST | |||
| 142.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.13 | -0.05 | 0.01 | -0.11 | 11/19/2025 4:00:07 PM EST | |||
| 143.00 | 0.00 | 2.60 | 1.30 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.06 | 0.01 | -0.12 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 144.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.13 | 11/19/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | -0.07 | 0.01 | -0.14 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 146.00 | 0.00 | 2.80 | 1.40 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | -0.09 | 0.01 | -0.16 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 147.00 | 0.00 | 2.80 | 1.40 | 2.31 | -1.69 | -42.25% | 0.01 | 1 | 2 | 0.94 | -0.10 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 148.00 | 0.05 | 2.70 | 1.38 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.11 | 0.01 | -0.19 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 149.00 | 0.00 | 1.70 | 0.85 | 1.22 | -2.73 | -69.12% | 0.01 | 2 | 3 | 0.71 | -0.12 | 0.01 | -0.20 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.66 | -0.14 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 152.50 | 1.10 | 1.95 | 1.53 | 1.82 | -2.23 | -55.07% | 0.01 | 3 | 9 | 0.59 | -0.18 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 1.70 | 2.50 | 2.10 | 2.30 | -4.55 | -66.43% | 0.01 | 3 | 34 | 0.59 | -0.23 | 0.02 | -0.28 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 157.50 | 2.40 | 3.20 | 2.80 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.28 | 0.02 | -0.31 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 160.00 | 2.75 | 4.10 | 3.43 | 10.67 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.57 | -0.34 | 0.02 | -0.32 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 162.50 | 4.20 | 5.00 | 4.60 | % | 0.03 | 0 | 0 | 0.59 | -0.40 | 0.03 | -0.33 | 11/19/2025 4:00:07 PM EST | |||
| 165.00 | 5.30 | 6.10 | 5.70 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.57 | -0.47 | 0.03 | -0.33 | 11/6/2025 | 11/19/2025 4:00:07 PM EST |
| 167.50 | 6.30 | 7.50 | 6.90 | 15.64 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.54 | 0.03 | -0.32 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 170.00 | 7.90 | 8.90 | 8.40 | 16.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.61 | 0.03 | -0.30 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 172.50 | 8.80 | 10.20 | 9.50 | % | 0.06 | 0 | 0 | 0.49 | -0.69 | 0.03 | -0.26 | 11/19/2025 4:00:07 PM EST | |||
| 175.00 | 9.60 | 12.30 | 10.95 | 20.51 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.58 | -0.75 | 0.02 | -0.23 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 177.50 | 11.60 | 15.10 | 13.35 | % | 0.08 | 0 | 0 | 0.69 | -0.81 | 0.02 | -0.19 | 11/19/2025 4:00:07 PM EST | |||
| 180.00 | 13.80 | 17.70 | 15.75 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.76 | -0.85 | 0.02 | -0.16 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 182.50 | 16.10 | 20.10 | 18.10 | % | 0.10 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.14 | 11/19/2025 4:00:07 PM EST | |||
| 185.00 | 18.40 | 22.50 | 20.45 | % | 0.11 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.10 | 11/19/2025 4:00:07 PM EST | |||
| 187.50 | 20.80 | 24.80 | 22.80 | % | 0.12 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 190.00 | 23.20 | 27.30 | 25.25 | % | 0.13 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 192.50 | 25.70 | 29.70 | 27.70 | % | 0.14 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 195.00 | 28.20 | 32.20 | 30.20 | % | 0.15 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 197.50 | 30.60 | 34.60 | 32.60 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 200.00 | 33.10 | 37.00 | 35.05 | % | 0.18 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 202.50 | 35.60 | 39.50 | 37.55 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 205.00 | 37.90 | 42.10 | 40.00 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/19/2025 4:00:07 PM EST | |||
| 210.00 | 43.00 | 47.00 | 45.00 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 215.00 | 48.00 | 52.00 | 50.00 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 220.00 | 53.00 | 57.00 | 55.00 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 225.00 | 58.00 | 62.00 | 60.00 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 230.00 | 63.00 | 67.00 | 65.00 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 235.00 | 68.00 | 72.00 | 70.00 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 240.00 | 73.00 | 77.00 | 75.00 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 245.00 | 78.00 | 81.70 | 79.85 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 250.00 | 83.00 | 87.00 | 85.00 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST |