Options Chain for FTAI AVIATION LTD SHS (FTAI) - $175.84 as of 12/5/2025 2:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 140.00 | 143.60 | 141.80 | % | 4.05 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 40.00 | 135.00 | 138.80 | 136.90 | % | 3.42 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 42.50 | 132.50 | 136.40 | 134.45 | % | 3.16 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 45.00 | 129.90 | 133.60 | 131.75 | 107.58 | 0.00 | 0.00% | 2.93 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/5/2025 4:00:07 PM EST |
| 47.50 | 127.40 | 131.10 | 129.25 | 103.09 | 0.00 | 0.00% | 2.72 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/5/2025 4:00:07 PM EST |
| 50.00 | 124.90 | 128.60 | 126.75 | 98.00 | 0.00 | 0.00% | 2.54 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/5/2025 4:00:07 PM EST |
| 55.00 | 119.90 | 123.60 | 121.75 | 102.00 | 0.00 | 0.00% | 2.21 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:07 PM EST |
| 57.50 | 117.40 | 121.10 | 119.25 | 58.10 | 0.00 | 0.00% | 2.07 | 0 | 13 | 3.82 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 12/5/2025 4:00:07 PM EST |
| 60.00 | 114.90 | 118.60 | 116.75 | 109.86 | 0.00 | 0.00% | 1.95 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 4:00:07 PM EST |
| 62.50 | 112.40 | 116.10 | 114.25 | 76.00 | 0.00 | 0.00% | 1.83 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/5/2025 4:00:07 PM EST |
| 65.00 | 109.90 | 113.60 | 111.75 | % | 1.72 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 67.50 | 107.40 | 111.10 | 109.25 | 111.50 | 0.00 | 0.00% | 1.62 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 4:00:07 PM EST |
| 70.00 | 105.00 | 109.10 | 107.05 | 41.60 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/5/2025 4:00:07 PM EST |
| 72.50 | 102.50 | 106.50 | 104.50 | 41.11 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/5/2025 4:00:07 PM EST |
| 75.00 | 100.00 | 104.00 | 102.00 | 50.68 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 12/5/2025 4:00:07 PM EST |
| 80.00 | 95.00 | 99.00 | 97.00 | 54.30 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/5/2025 4:00:07 PM EST |
| 82.50 | 92.50 | 96.50 | 94.50 | 36.50 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/5/2025 4:00:07 PM EST |
| 85.00 | 90.10 | 93.90 | 92.00 | 35.80 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/5/2025 4:00:07 PM EST |
| 87.50 | 87.60 | 91.50 | 89.55 | 87.74 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 4:00:07 PM EST |
| 90.00 | 85.10 | 88.60 | 86.85 | 32.40 | 0.00 | 0.00% | 0.96 | 0 | 24 | 2.46 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/5/2025 4:00:07 PM EST |
| 92.50 | 82.60 | 86.50 | 84.55 | 36.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/5/2025 4:00:07 PM EST |
| 95.00 | 80.10 | 83.60 | 81.85 | 53.00 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 4:00:07 PM EST |
| 97.50 | 77.60 | 81.30 | 79.45 | 82.59 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/5/2025 4:00:07 PM EST |
| 100.00 | 75.00 | 78.60 | 76.80 | 68.50 | 0.00 | 0.00% | 0.77 | 0 | 28 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:07 PM EST |
| 105.00 | 70.00 | 73.60 | 71.80 | 66.95 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 110.00 | 65.00 | 68.80 | 66.90 | 64.07 | 0.00 | 0.00% | 0.61 | 0 | 51 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 4:00:07 PM EST |
| 115.00 | 60.00 | 63.80 | 61.90 | 56.60 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.69 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 120.00 | 55.20 | 59.10 | 57.15 | 51.55 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:07 PM EST |
| 125.00 | 50.20 | 53.70 | 51.95 | 46.75 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:07 PM EST |
| 130.00 | 45.10 | 48.70 | 46.90 | 40.05 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/5/2025 4:00:07 PM EST |
| 135.00 | 40.20 | 43.80 | 42.00 | 38.10 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 140.00 | 35.30 | 38.90 | 37.10 | 29.69 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.09 | 0.99 | 0.00 | -0.02 | 12/2/2025 | 12/5/2025 4:00:07 PM EST |
| 144.00 | 31.40 | 35.00 | 33.20 | % | 0.23 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 12/5/2025 4:00:07 PM EST | |||
| 145.00 | 30.40 | 34.10 | 32.25 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.01 | 0.98 | 0.00 | -0.03 | 11/28/2025 | 12/5/2025 4:00:07 PM EST |
| 146.00 | 29.60 | 33.50 | 31.55 | % | 0.22 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.04 | 12/5/2025 4:00:07 PM EST | |||
| 147.00 | 28.50 | 32.10 | 30.30 | % | 0.21 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 148.00 | 27.60 | 31.50 | 29.55 | % | 0.20 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 149.00 | 26.60 | 30.20 | 28.40 | % | 0.19 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 150.00 | 25.60 | 29.30 | 27.45 | 22.22 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.91 | 0.95 | 0.01 | -0.06 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 152.50 | 23.40 | 27.10 | 25.25 | % | 0.17 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.08 | 12/5/2025 4:00:07 PM EST | |||
| 155.00 | 21.10 | 24.60 | 22.85 | 21.29 | 0.00 | 0.00% | 0.15 | 0 | 137 | 0.82 | 0.90 | 0.01 | -0.12 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 157.50 | 18.80 | 22.40 | 20.60 | 14.46 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.77 | 0.89 | 0.01 | -0.12 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 160.00 | 17.00 | 19.60 | 18.30 | 18.50 | +0.83 | +4.70% | 0.11 | 518 | 632 | 0.49 | 0.85 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 162.50 | 14.80 | 17.50 | 16.15 | 11.86 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.49 | 0.81 | 0.02 | -0.17 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 165.00 | 12.80 | 15.20 | 14.00 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 243 | 0.46 | 0.77 | 0.02 | -0.19 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 167.50 | 11.70 | 13.20 | 12.45 | 9.39 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.73 | 0.02 | -0.20 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 170.00 | 9.90 | 11.50 | 10.70 | 10.41 | +0.47 | +4.73% | 0.06 | 25 | 1,721 | 0.49 | 0.68 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 172.50 | 7.60 | 9.30 | 8.45 | 5.68 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.44 | 0.62 | 0.02 | -0.22 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 175.00 | 6.90 | 7.80 | 7.35 | 6.82 | -0.28 | -3.95% | 0.04 | 1 | 212 | 0.45 | 0.56 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 177.50 | 5.60 | 6.80 | 6.20 | 5.40 | +1.31 | +32.03% | 0.03 | 4 | 66 | 0.47 | 0.50 | 0.03 | -0.22 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 180.00 | 4.50 | 5.60 | 5.05 | 4.88 | -0.36 | -6.87% | 0.03 | 4 | 518 | 0.47 | 0.44 | 0.03 | -0.22 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 185.00 | 2.90 | 3.70 | 3.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 489 | 0.47 | 0.33 | 0.02 | -0.20 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 190.00 | 1.80 | 2.45 | 2.13 | 2.05 | +0.05 | +2.50% | 0.01 | 12 | 775 | 0.47 | 0.24 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 195.00 | 1.00 | 1.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.46 | 0.17 | 0.01 | -0.15 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 200.00 | 0.55 | 2.10 | 1.33 | 0.98 | -0.78 | -44.32% | 0.01 | 1 | 164 | 0.54 | 0.12 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 3.70 | 1.85 | 0.68 | % | 0.01 | 1 | 0 | 0.90 | 0.06 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 4:00:07 PM EST | |
| 210.00 | 0.00 | 3.80 | 1.90 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.97 | 0.04 | 0.00 | -0.05 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.03 | 12/5/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.01 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 12/5/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 12/5/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/5/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/5/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3,088 | 3.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/5/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/5/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,340 | 5.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/5/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 2.60 | 1.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 479 | 4.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/5/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 838 | 4.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 2.80 | 1.40 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 238 | 3.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 2.60 | 1.30 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/5/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/5/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/5/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 208 | 3.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:07 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 3.40 | 1.70 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/5/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/5/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 2.80 | 1.40 | 9.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/5/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.70 | -87.50% | 0.00 | 2 | 127 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.96 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 144.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.03 | 12/5/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.08 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 146.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.04 | 12/5/2025 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 148.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 149.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.01 | -0.05 | 0.01 | -0.06 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 152.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.01 | -0.08 | 12/5/2025 4:00:07 PM EST | |||
| 155.00 | 0.25 | 2.30 | 1.28 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.57 | -0.10 | 0.01 | -0.12 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 157.50 | 0.00 | 3.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.11 | 0.01 | -0.12 | 12/3/2025 | 12/5/2025 4:00:07 PM EST |
| 160.00 | 1.05 | 1.60 | 1.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.50 | -0.15 | 0.01 | -0.15 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 162.50 | 1.60 | 1.85 | 1.73 | 1.85 | -2.55 | -57.96% | 0.01 | 3 | 10 | 0.49 | -0.19 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 165.00 | 1.80 | 2.40 | 2.10 | 2.32 | -0.40 | -14.71% | 0.01 | 1 | 101 | 0.47 | -0.23 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 167.50 | 2.55 | 3.20 | 2.88 | 2.72 | -0.48 | -15.00% | 0.02 | 3 | 41 | 0.47 | -0.27 | 0.02 | -0.20 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 170.00 | 3.10 | 3.80 | 3.45 | 4.00 | -0.50 | -11.12% | 0.02 | 20 | 122 | 0.47 | -0.32 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 172.50 | 3.90 | 4.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.38 | 0.02 | -0.22 | 12/4/2025 | 12/5/2025 4:00:07 PM EST |
| 175.00 | 4.40 | 5.60 | 5.00 | 5.40 | -1.20 | -18.19% | 0.03 | 24 | 135 | 0.43 | -0.44 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:07 PM EST |
| 177.50 | 5.00 | 6.90 | 5.95 | % | 0.03 | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.22 | 12/5/2025 4:00:07 PM EST | |||
| 180.00 | 7.00 | 8.00 | 7.50 | 28.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.42 | -0.56 | 0.03 | -0.22 | 11/12/2025 | 12/5/2025 4:00:07 PM EST |
| 185.00 | 9.90 | 12.50 | 11.20 | 22.93 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.67 | 0.02 | -0.20 | 11/10/2025 | 12/5/2025 4:00:07 PM EST |
| 190.00 | 13.30 | 17.00 | 15.15 | 29.73 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.41 | -0.76 | 0.02 | -0.18 | 11/10/2025 | 12/5/2025 4:00:07 PM EST |
| 195.00 | 18.30 | 20.80 | 19.55 | 34.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.61 | -0.83 | 0.01 | -0.15 | 11/10/2025 | 12/5/2025 4:00:07 PM EST |
| 200.00 | 22.10 | 25.80 | 23.95 | 38.45 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.70 | -0.88 | 0.01 | -0.12 | 11/10/2025 | 12/5/2025 4:00:07 PM EST |
| 205.00 | 26.90 | 30.40 | 28.65 | % | 0.14 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.07 | 12/5/2025 4:00:07 PM EST | |||
| 210.00 | 31.70 | 35.30 | 33.50 | % | 0.16 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 12/5/2025 4:00:07 PM EST | |||
| 215.00 | 36.50 | 40.20 | 38.35 | % | 0.18 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 12/5/2025 4:00:07 PM EST | |||
| 220.00 | 41.20 | 45.10 | 43.15 | % | 0.20 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 12/5/2025 4:00:07 PM EST | |||
| 225.00 | 46.20 | 50.10 | 48.15 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 12/5/2025 4:00:07 PM EST | |||
| 230.00 | 51.40 | 55.10 | 53.25 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:07 PM EST | |||
| 240.00 | 61.20 | 65.10 | 63.15 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST | |||
| 250.00 | 71.20 | 75.10 | 73.15 | 85.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:07 PM EST |
| 260.00 | 81.20 | 85.10 | 83.15 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:07 PM EST |