Options Chain for FTAI AVIATION LTD SHS (FTAI) - $129.31 as of 2/21/2025 8:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.50 | 66.90 | 75.00 | % | 4 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 70.00 | 57.50 | 61.50 | 70.00 | % | 1 | 0 | 3.38 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 71.00 | 56.50 | 60.80 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 72.00 | 55.50 | 59.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 73.00 | 54.60 | 58.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 74.00 | 53.60 | 57.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 52.60 | 56.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 76.00 | 51.50 | 55.10 | % | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 77.00 | 50.60 | 54.10 | % | 0 | 0 | 2.94 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 78.00 | 49.50 | 53.10 | % | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 79.00 | 48.50 | 52.70 | % | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 47.50 | 51.70 | 60.00 | +38.43 | +178.17% | 1 | 4 | 2.80 | 0.99 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 81.00 | 46.60 | 50.60 | % | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 82.00 | 45.60 | 49.50 | % | 0 | 0 | 2.72 | 0.99 | 0.00 | -0.08 | 2/21/2025 3:59:59 PM EST | |||
| 83.00 | 44.60 | 48.20 | % | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 84.00 | 43.70 | 47.30 | % | 0 | 0 | 2.64 | 0.98 | 0.00 | -0.10 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 42.60 | 46.80 | 69.07 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.98 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 86.00 | 41.60 | 45.70 | % | 0 | 0 | 2.53 | 0.98 | 0.00 | -0.12 | 2/21/2025 3:59:59 PM EST | |||
| 87.00 | 40.50 | 44.30 | 53.00 | % | 1 | 0 | 2.47 | 0.98 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 88.00 | 39.70 | 43.40 | % | 0 | 0 | 2.45 | 0.97 | 0.00 | -0.14 | 2/21/2025 3:59:59 PM EST | |||
| 89.00 | 38.30 | 42.90 | % | 0 | 0 | 2.39 | 0.97 | 0.00 | -0.15 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 37.70 | 41.40 | 50.00 | -14.20 | -22.12% | 1 | 57 | 2.31 | 0.97 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 91.00 | 36.50 | 41.00 | % | 0 | 0 | 2.31 | 0.96 | 0.00 | -0.18 | 2/21/2025 3:59:59 PM EST | |||
| 92.00 | 35.80 | 39.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | 0.96 | 0.00 | -0.19 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 93.00 | 34.90 | 38.50 | 18.20 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.96 | 0.00 | -0.19 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 94.00 | 33.50 | 38.00 | 18.44 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.96 | 0.00 | -0.20 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 32.50 | 37.00 | 45.00 | -9.82 | -17.92% | 1 | 3 | 2.10 | 0.95 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 32.00 | 35.70 | % | 0 | 0 | 2.10 | 0.95 | 0.00 | -0.23 | 2/21/2025 3:59:59 PM EST | |||
| 97.00 | 31.10 | 35.50 | 53.40 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.94 | 0.00 | -0.24 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 98.00 | 30.20 | 33.70 | 17.45 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.93 | 0.01 | -0.29 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 29.20 | 32.80 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.92 | 0.01 | -0.31 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 28.30 | 32.40 | 50.26 | 0.00 | 0.00% | 0 | 63 | 1.96 | 0.92 | 0.01 | -0.30 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 27.00 | 31.50 | 54.00 | 0.00 | 0.00% | 0 | 52 | 1.91 | 0.92 | 0.01 | -0.31 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 26.50 | 30.00 | 16.81 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.91 | 0.01 | -0.32 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 25.50 | 29.00 | 12.56 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.89 | 0.01 | -0.37 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 24.60 | 28.00 | % | 0 | 0 | 1.82 | 0.89 | 0.01 | -0.35 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 23.80 | 27.40 | 44.00 | 0.00 | 0.00% | 0 | 15 | 1.81 | 0.89 | 0.01 | -0.37 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 22.80 | 26.50 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.88 | 0.01 | -0.39 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 21.90 | 25.50 | 24.80 | -21.20 | -46.09% | 1 | 5 | 1.70 | 0.87 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 20.40 | 25.00 | 43.84 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.85 | 0.01 | -0.46 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 19.50 | 24.30 | 38.00 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.84 | 0.01 | -0.48 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 19.60 | 23.00 | 30.00 | -5.77 | -16.14% | 4 | 205 | 1.19 | 0.83 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 18.30 | 22.50 | 12.63 | 0.00 | 0.00% | 0 | 137 | 1.08 | 0.82 | 0.01 | -0.50 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 17.70 | 21.50 | 16.90 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.80 | 0.01 | -0.52 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 16.90 | 20.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.80 | 0.01 | -0.51 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 15.50 | 20.30 | 17.61 | +4.31 | +32.41% | 4 | 5 | 1.12 | 0.79 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 15.30 | 18.40 | 38.00 | 0.00 | 0.00% | 0 | 65 | 1.09 | 0.77 | 0.01 | -0.54 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 14.10 | 19.00 | 14.16 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.76 | 0.01 | -0.54 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 13.90 | 18.00 | 40.85 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.75 | 0.01 | -0.55 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 12.90 | 16.80 | 11.00 | 0.00 | 0.00% | 0 | 100 | 1.12 | 0.73 | 0.02 | -0.56 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 11.80 | 16.50 | 8.95 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.72 | 0.02 | -0.56 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 11.10 | 15.40 | 21.15 | -5.00 | -19.12% | 1 | 46 | 1.11 | 0.70 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 10.50 | 15.10 | 13.60 | -11.67 | -46.19% | 1 | 6 | 1.12 | 0.69 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 10.00 | 14.50 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.67 | 0.02 | -0.58 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 9.50 | 14.00 | 11.34 | -1.21 | -9.65% | 2 | 2 | 1.13 | 0.66 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 124.00 | 8.80 | 13.50 | 21.60 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.64 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 10.00 | 11.40 | 21.73 | 0.00 | 0.00% | 0 | 162 | 1.13 | 0.62 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 7.70 | 12.00 | 15.92 | +5.52 | +53.08% | 1 | 7 | 1.12 | 0.60 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 127.00 | 7.10 | 11.70 | 9.79 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.58 | 0.02 | -0.59 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 128.00 | 6.50 | 10.70 | 14.78 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.56 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 129.00 | 6.40 | 10.80 | 27.70 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.54 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 6.50 | 8.90 | 7.20 | -14.29 | -66.50% | 4 | 49 | 1.07 | 0.52 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 131.00 | 5.10 | 9.80 | 7.52 | -6.60 | -46.75% | 2 | 1 | 1.13 | 0.50 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 132.00 | 4.50 | 8.50 | 15.68 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.49 | 0.02 | -0.58 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 133.00 | 4.00 | 8.80 | 10.00 | -4.50 | -31.04% | 1 | 2 | 1.10 | 0.47 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 134.00 | 3.50 | 7.90 | 6.96 | -5.09 | -42.25% | 28 | 1 | 1.05 | 0.45 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 4.10 | 7.00 | 6.00 | -11.40 | -65.52% | 221 | 38 | 1.03 | 0.43 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 136.00 | 3.00 | 7.90 | 7.85 | +1.75 | +28.69% | 3 | 1 | 1.08 | 0.41 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 137.00 | 2.50 | 6.80 | 8.00 | -2.23 | -21.80% | 5 | 2 | 0.99 | 0.39 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 138.00 | 2.00 | 6.80 | 7.50 | % | 7 | 0 | 1.06 | 0.37 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 139.00 | 2.00 | 6.90 | % | 0 | 0 | 1.09 | 0.36 | 0.02 | -0.53 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 3.30 | 5.70 | 4.00 | -7.00 | -63.64% | 94 | 264 | 1.08 | 0.34 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 1.50 | 6.00 | % | 0 | 0 | 1.05 | 0.32 | 0.02 | -0.51 | 2/21/2025 3:59:59 PM EST | |||
| 142.00 | 1.25 | 4.90 | 4.80 | -4.80 | -50.00% | 6 | 400 | 1.06 | 0.31 | 0.02 | -0.50 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 1.50 | 6.00 | 9.00 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.29 | 0.02 | -0.49 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 0.60 | 5.00 | 10.91 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.28 | 0.02 | -0.48 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 1.05 | 3.90 | 2.83 | -4.97 | -63.72% | 487 | 515 | 0.97 | 0.27 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 0.30 | 4.90 | % | 0 | 0 | 1.07 | 0.25 | 0.02 | -0.45 | 2/21/2025 3:59:59 PM EST | |||
| 147.00 | 0.15 | 5.00 | 4.50 | % | 1 | 0 | 1.11 | 0.24 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 148.00 | 0.20 | 5.00 | 4.12 | % | 5 | 0 | 1.15 | 0.23 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 149.00 | 0.00 | 4.40 | % | 0 | 0 | 1.31 | 0.21 | 0.01 | -0.41 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 1.50 | 2.40 | 2.02 | -3.88 | -65.77% | 331 | 316 | 1.11 | 0.20 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 4.00 | % | 0 | 0 | 1.61 | 0.17 | 0.01 | -0.35 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.20 | 5.00 | % | 0 | 0 | 1.21 | 0.15 | 0.01 | -0.33 | 2/21/2025 3:59:59 PM EST | |||
| 157.50 | 0.00 | 4.80 | 3.50 | % | 1 | 0 | 1.40 | 0.13 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 160.00 | 0.05 | 4.60 | 0.90 | % | 45 | 0 | 1.72 | 0.11 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 162.50 | 0.00 | 4.40 | % | 0 | 0 | 1.77 | 0.09 | 0.01 | -0.23 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.05 | 5.00 | 2.06 | % | 1 | 0 | 1.69 | 0.08 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 167.50 | 0.10 | 5.00 | % | 0 | 0 | 1.85 | 0.06 | 0.01 | -0.17 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.91 | % | 2 | 0 | 1.41 | 0.06 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 172.50 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.04 | 0.00 | -0.13 | 2/21/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.04 | 0.00 | -0.11 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | 1.76 | % | 31 | 0 | 2.09 | 0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 185.00 | 0.00 | 4.80 | 0.20 | % | 13 | 0 | 2.19 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.01 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 4.80 | 0.15 | % | 1 | 0 | 2.37 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 200.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 4.80 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 3.30 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 3.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.10 | +0.07 | +233.34% | 10 | 64 | 2.80 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 36 | 2.86 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.40 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.20 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.91 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.40 | 5.84 | 0.00 | 0.00% | 0 | 50 | 2.80 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.40 | % | 0 | 0 | 2.74 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 1.40 | % | 0 | 0 | 2.68 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 1.45 | % | 0 | 0 | 2.65 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 22 | 2.60 | -0.01 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.54 | -0.01 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 1.45 | 6.69 | 0.00 | 0.00% | 0 | 43 | 2.49 | -0.01 | 0.00 | -0.07 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 3 | 2.43 | -0.01 | 0.00 | -0.08 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 1.45 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.38 | -0.01 | 0.00 | -0.09 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.35 | 1.35 | 0.00 | 0.00% | 0 | 8 | 2.35 | -0.02 | 0.00 | -0.10 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 12 | 2.30 | -0.02 | 0.00 | -0.11 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.50 | % | 0 | 0 | 2.25 | -0.02 | 0.00 | -0.12 | 2/21/2025 3:59:59 PM EST | |||
| 87.00 | 0.05 | 1.50 | 2.85 | 0.00 | 0.00% | 0 | 6 | 2.20 | -0.02 | 0.00 | -0.13 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 88.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.16 | -0.03 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 1.55 | 2.08 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.03 | 0.00 | -0.15 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 1.40 | 0.50 | +0.15 | +42.86% | 10 | 24 | 2.01 | -0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 91.00 | 0.10 | 1.60 | 1.79 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.04 | 0.00 | -0.18 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 2.95 | 10.53 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.04 | 0.00 | -0.19 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 93.00 | 0.15 | 2.90 | % | 0 | 0 | 1.93 | -0.04 | 0.00 | -0.19 | 2/21/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.04 | 0.00 | -0.20 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.25 | -0.05 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 4.80 | 0.39 | -4.41 | -91.88% | 2 | 5 | 2.19 | -0.05 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.00 | 0.05 | 5.00 | % | 0 | 0 | 2.16 | -0.06 | 0.00 | -0.24 | 2/21/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.93 | -0.07 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.08 | 0.01 | -0.31 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 29 | 1.78 | -0.08 | 0.01 | -0.30 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 3.30 | 6.80 | 0.00 | 0.00% | 0 | 7 | 1.99 | -0.08 | 0.01 | -0.31 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 4.80 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.09 | 0.01 | -0.32 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 4.80 | 0.54 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.11 | 0.01 | -0.37 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.11 | 0.01 | -0.35 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 19 | 1.87 | -0.11 | 0.01 | -0.37 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | -0.12 | 0.01 | -0.39 | 2/21/2025 3:59:59 PM EST | |||
| 107.00 | 0.00 | 4.80 | 9.29 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.13 | 0.01 | -0.40 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 0.75 | 3.20 | 2.05 | -8.25 | -80.10% | 2 | 72 | 1.39 | -0.15 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 1.30 | 2.85 | 2.57 | -4.63 | -64.31% | 1 | 40 | 1.34 | -0.16 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 0.80 | 5.00 | 2.40 | +1.50 | +166.67% | 1 | 66 | 1.45 | -0.17 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 0.10 | 5.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.18 | 0.01 | -0.50 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 0.10 | 5.00 | 0.74 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.20 | 0.01 | -0.52 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 0.25 | 4.90 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.20 | 0.01 | -0.51 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 0.30 | 5.00 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.21 | 0.01 | -0.52 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.20 | 3.10 | 3.00 | +1.84 | +158.63% | 60 | 20 | 1.14 | -0.23 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 0.75 | 5.50 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.24 | 0.01 | -0.54 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 1.00 | 5.50 | 1.60 | +0.75 | +88.24% | 1 | 10 | 1.18 | -0.25 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 3.20 | 5.50 | 3.60 | +2.31 | +179.07% | 1 | 28 | 1.26 | -0.27 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 1.75 | 6.00 | % | 0 | 0 | 1.18 | -0.28 | 0.02 | -0.56 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 2.95 | 5.20 | 4.25 | +2.85 | +203.58% | 20 | 23 | 1.19 | -0.30 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 2.50 | 7.00 | 5.00 | -4.70 | -48.46% | 2 | 1 | 1.09 | -0.31 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 3.30 | 7.00 | 2.85 | -7.56 | -72.63% | 6 | 3 | 1.23 | -0.33 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 2.90 | 7.50 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.34 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 124.00 | 4.10 | 8.00 | 3.20 | +1.25 | +64.11% | 8 | 1 | 1.22 | -0.36 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 4.80 | 8.50 | 6.33 | +3.93 | +163.75% | 30 | 49 | 1.25 | -0.38 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 4.50 | 9.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.40 | 0.02 | -0.59 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 127.00 | 4.70 | 8.90 | % | 0 | 0 | 1.14 | -0.42 | 0.02 | -0.59 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 5.00 | 9.80 | % | 0 | 0 | 1.16 | -0.44 | 0.02 | -0.59 | 2/21/2025 3:59:59 PM EST | |||
| 129.00 | 5.60 | 10.40 | 3.76 | % | 2 | 0 | 1.17 | -0.46 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 130.00 | 7.10 | 10.90 | 8.40 | +4.65 | +124.00% | 369 | 14 | 1.22 | -0.48 | 0.02 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 131.00 | 7.40 | 11.50 | 4.10 | 0.00 | 0.00% | 0 | 17 | 1.21 | -0.50 | 0.02 | -0.58 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 132.00 | 7.40 | 10.60 | 10.60 | +7.30 | +221.22% | 129 | 4 | 1.14 | -0.51 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 133.00 | 7.90 | 12.20 | 5.34 | +2.80 | +110.24% | 2 | 16 | 1.16 | -0.53 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 134.00 | 9.20 | 13.00 | % | 0 | 0 | 1.19 | -0.55 | 0.02 | -0.57 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 9.00 | 13.70 | 10.60 | +6.10 | +135.56% | 26 | 10 | 1.19 | -0.57 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 136.00 | 10.50 | 14.40 | % | 0 | 0 | 1.21 | -0.59 | 0.02 | -0.55 | 2/21/2025 3:59:59 PM EST | |||
| 137.00 | 10.10 | 15.00 | 8.10 | +3.66 | +82.44% | 2 | 1 | 1.13 | -0.61 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 138.00 | 11.10 | 15.50 | % | 0 | 0 | 1.11 | -0.63 | 0.02 | -0.54 | 2/21/2025 3:59:59 PM EST | |||
| 139.00 | 11.60 | 16.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.64 | 0.02 | -0.53 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 12.10 | 17.00 | 13.00 | +5.90 | +83.10% | 61 | 85 | 1.11 | -0.66 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 13.10 | 17.80 | 16.00 | +8.50 | +113.34% | 1 | 1 | 1.13 | -0.68 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 142.00 | 14.50 | 18.30 | 10.90 | +2.90 | +36.25% | 34 | 11 | 1.06 | -0.69 | 0.02 | -0.50 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 14.60 | 19.30 | 6.70 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.71 | 0.02 | -0.49 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 15.60 | 19.80 | 13.00 | +6.90 | +113.12% | 3 | 3 | 1.11 | -0.72 | 0.02 | -0.48 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 16.00 | 20.90 | 17.90 | +6.90 | +62.73% | 1 | 104 | 1.08 | -0.73 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 16.80 | 21.50 | % | 0 | 0 | 1.06 | -0.75 | 0.02 | -0.45 | 2/21/2025 3:59:59 PM EST | |||
| 147.00 | 18.00 | 22.20 | % | 0 | 0 | 1.08 | -0.76 | 0.01 | -0.44 | 2/21/2025 3:59:59 PM EST | |||
| 148.00 | 19.20 | 23.00 | % | 0 | 0 | 1.07 | -0.77 | 0.01 | -0.43 | 2/21/2025 3:59:59 PM EST | |||
| 149.00 | 19.60 | 24.00 | % | 0 | 0 | 1.56 | -0.79 | 0.01 | -0.41 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 20.40 | 24.80 | 18.50 | +3.50 | +23.34% | 7 | 169 | 1.59 | -0.80 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 22.50 | 26.90 | % | 0 | 0 | 1.56 | -0.83 | 0.01 | -0.35 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 24.50 | 29.30 | % | 0 | 0 | 1.62 | -0.85 | 0.01 | -0.33 | 2/21/2025 3:59:59 PM EST | |||
| 157.50 | 26.80 | 31.50 | % | 0 | 0 | 1.58 | -0.87 | 0.01 | -0.30 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 29.00 | 33.70 | % | 0 | 0 | 1.73 | -0.89 | 0.01 | -0.26 | 2/21/2025 3:59:59 PM EST | |||
| 162.50 | 31.70 | 35.90 | % | 0 | 0 | 1.69 | -0.91 | 0.01 | -0.23 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 34.60 | 38.20 | % | 0 | 0 | 1.82 | -0.92 | 0.01 | -0.22 | 2/21/2025 3:59:59 PM EST | |||
| 167.50 | 37.00 | 41.00 | % | 0 | 0 | 1.86 | -0.94 | 0.01 | -0.17 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 38.60 | 43.00 | % | 0 | 0 | 1.90 | -0.94 | 0.01 | -0.16 | 2/21/2025 3:59:59 PM EST | |||
| 172.50 | 41.30 | 45.50 | % | 0 | 0 | 1.90 | -0.96 | 0.00 | -0.13 | 2/21/2025 3:59:59 PM EST | |||
| 175.00 | 43.70 | 48.00 | % | 0 | 0 | 1.96 | -0.96 | 0.00 | -0.11 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 48.80 | 52.90 | % | 0 | 0 | 2.08 | -0.97 | 0.00 | -0.08 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 53.60 | 58.00 | % | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 58.50 | 63.00 | % | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 63.20 | 68.00 | % | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 68.50 | 73.00 | % | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 73.40 | 77.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 79.30 | 83.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 84.10 | 87.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 89.00 | 93.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 93.90 | 98.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 98.60 | 102.60 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 103.70 | 108.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |