Options Chain for FTAI AVIATION LTD SHS (FTAI) - $263.52 as of 6/16/2026 12:47:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 128.10 | 136.10 | 132.10 | % | 0.94 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 145.00 | 123.10 | 131.10 | 127.10 | % | 0.88 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 150.00 | 118.10 | 126.00 | 122.05 | % | 0.81 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 155.00 | 113.10 | 121.00 | 117.05 | % | 0.76 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 160.00 | 108.10 | 116.00 | 112.05 | % | 0.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 165.00 | 103.10 | 111.00 | 107.05 | % | 0.65 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 170.00 | 98.10 | 106.20 | 102.15 | % | 0.60 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 175.00 | 93.20 | 101.20 | 97.20 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 180.00 | 88.60 | 95.70 | 92.15 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 185.00 | 83.70 | 91.00 | 87.35 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 190.00 | 78.70 | 86.00 | 82.35 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 195.00 | 73.80 | 81.20 | 77.50 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 200.00 | 69.00 | 76.30 | 72.65 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 202.50 | 66.40 | 73.80 | 70.10 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 205.00 | 64.00 | 70.20 | 67.10 | 54.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 207.50 | 61.50 | 68.90 | 65.20 | % | 0.31 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.07 | 6/16/2026 12:58:48 PM EST | |||
| 210.00 | 59.10 | 66.50 | 62.80 | 21.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.57 | 0.97 | 0.00 | -0.10 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 212.50 | 56.50 | 63.80 | 60.15 | % | 0.28 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.10 | 6/16/2026 12:58:48 PM EST | |||
| 215.00 | 54.20 | 61.70 | 57.95 | 19.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.51 | 0.97 | 0.00 | -0.10 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 217.50 | 51.60 | 59.30 | 55.45 | % | 0.25 | 0 | 0 | 1.44 | 0.95 | 0.00 | -0.14 | 6/16/2026 12:58:48 PM EST | |||
| 220.00 | 49.30 | 56.80 | 53.05 | % | 0.24 | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.18 | 6/16/2026 12:58:48 PM EST | |||
| 222.50 | 47.10 | 53.40 | 50.25 | 17.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.24 | 0.92 | 0.00 | -0.23 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 225.00 | 44.50 | 51.00 | 47.75 | 16.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.30 | 0.91 | 0.00 | -0.26 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 227.50 | 42.50 | 48.30 | 45.40 | 11.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.17 | 0.90 | 0.01 | -0.26 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 230.00 | 40.40 | 47.10 | 43.75 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.26 | 0.89 | 0.01 | -0.30 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 232.50 | 37.20 | 45.10 | 41.15 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 125 | 1.25 | 0.87 | 0.01 | -0.32 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 235.00 | 35.00 | 43.00 | 39.00 | 33.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | 0.85 | 0.01 | -0.40 | 5/22/2026 | 6/16/2026 12:58:48 PM EST |
| 237.50 | 32.80 | 40.70 | 36.75 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | 0.84 | 0.01 | -0.39 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 240.00 | 30.60 | 39.00 | 34.80 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | 0.83 | 0.01 | -0.37 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 242.50 | 28.40 | 36.20 | 32.30 | % | 0.13 | 0 | 0 | 1.08 | 0.81 | 0.01 | -0.43 | 6/16/2026 12:58:48 PM EST | |||
| 245.00 | 26.40 | 33.80 | 30.10 | % | 0.12 | 0 | 0 | 1.07 | 0.79 | 0.01 | -0.43 | 6/16/2026 12:58:48 PM EST | |||
| 247.50 | 24.60 | 31.20 | 27.90 | 17.38 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.03 | 0.77 | 0.01 | -0.44 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 250.00 | 22.50 | 29.20 | 25.85 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 251 | 0.67 | 0.75 | 0.01 | -0.46 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 252.50 | 20.80 | 27.20 | 24.00 | % | 0.10 | 0 | 0 | 0.73 | 0.73 | 0.01 | -0.48 | 6/16/2026 12:58:48 PM EST | |||
| 255.00 | 19.20 | 24.90 | 22.05 | % | 0.09 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.48 | 6/16/2026 12:58:48 PM EST | |||
| 257.50 | 18.10 | 24.00 | 21.05 | 20.74 | +8.24 | +65.92% | 0.08 | 14 | 2 | 0.72 | 0.68 | 0.01 | -0.49 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 260.00 | 15.90 | 21.40 | 18.65 | 7.23 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.67 | 0.65 | 0.01 | -0.51 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |
| 262.50 | 15.00 | 21.00 | 18.00 | 10.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.72 | 0.62 | 0.01 | -0.51 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 265.00 | 14.10 | 18.40 | 16.25 | 13.36 | -4.63 | -25.74% | 0.06 | 1 | 1 | 0.74 | 0.59 | 0.01 | -0.52 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 267.50 | 13.20 | 18.00 | 15.60 | % | 0.06 | 0 | 0 | 0.71 | 0.56 | 0.01 | -0.53 | 6/16/2026 12:58:48 PM EST | |||
| 270.00 | 11.60 | 15.60 | 13.60 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.73 | 0.53 | 0.01 | -0.53 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 275.00 | 9.10 | 13.20 | 11.15 | 9.50 | +1.33 | +16.28% | 0.04 | 13 | 11 | 0.71 | 0.46 | 0.01 | -0.53 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 280.00 | 7.50 | 11.30 | 9.40 | 5.24 | +1.24 | +31.00% | 0.03 | 1 | 15 | 0.72 | 0.40 | 0.01 | -0.53 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 285.00 | 5.30 | 9.30 | 7.30 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | 0.34 | 0.01 | -0.52 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 290.00 | 4.00 | 7.70 | 5.85 | 5.90 | +1.76 | +42.52% | 0.02 | 3 | 29 | 0.67 | 0.29 | 0.01 | -0.50 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 295.00 | 2.95 | 7.60 | 5.28 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.25 | 0.01 | -0.48 | 5/20/2026 | 6/16/2026 12:58:48 PM EST |
| 300.00 | 2.20 | 5.60 | 3.90 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.21 | 0.01 | -0.43 | 6/9/2026 | 6/16/2026 12:58:48 PM EST |
| 305.00 | 0.05 | 4.40 | 2.23 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.19 | 0.01 | -0.45 | 5/20/2026 | 6/16/2026 12:58:48 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.15 | 0.01 | -0.36 | 5/20/2026 | 6/16/2026 12:58:48 PM EST |
| 315.00 | 0.50 | 2.00 | 1.25 | 1.55 | -1.55 | -50.00% | 0.00 | 17 | 1 | 0.84 | 0.13 | 0.01 | -0.35 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 320.00 | 0.05 | 3.00 | 1.53 | 0.68 | % | 0.00 | 3 | 0 | 0.75 | 0.12 | 0.01 | -0.36 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.08 | 0.00 | -0.24 | 6/16/2026 12:58:48 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.19 | 0.07 | 0.00 | -0.21 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 335.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.03 | 0.06 | 0.00 | -0.21 | 6/16/2026 12:58:48 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.07 | 0.05 | 0.00 | -0.18 | 6/16/2026 12:58:48 PM EST | |||
| 345.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.10 | 0.04 | 0.00 | -0.16 | 6/16/2026 12:58:48 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.14 | 0.03 | 0.00 | -0.13 | 6/16/2026 12:58:48 PM EST | |||
| 355.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.19 | 0.03 | 0.00 | -0.11 | 6/16/2026 12:58:48 PM EST | |||
| 360.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.00 | -0.07 | 6/16/2026 12:58:48 PM EST | |||
| 365.00 | 0.00 | 2.30 | 1.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.02 | 0.00 | -0.08 | 5/14/2026 | 6/16/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 145.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 150.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 160.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 165.00 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 175.00 | 0.00 | 3.60 | 1.80 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 180.00 | 0.00 | 3.80 | 1.90 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |
| 202.50 | 0.00 | 3.40 | 1.70 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 6.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/16/2026 12:58:48 PM EST |
| 207.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.07 | 6/16/2026 12:58:48 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | -0.03 | 0.00 | -0.10 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 212.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.10 | 6/16/2026 12:58:48 PM EST | |||
| 215.00 | 0.00 | 4.60 | 2.30 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.03 | 0.00 | -0.10 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 217.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.22 | -0.05 | 0.00 | -0.14 | 6/16/2026 12:58:48 PM EST | |||
| 220.00 | 0.00 | 2.75 | 1.38 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | -0.06 | 0.00 | -0.18 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 222.50 | 0.05 | 9.80 | 4.93 | % | 0.02 | 0 | 0 | 1.03 | -0.08 | 0.00 | -0.23 | 6/16/2026 12:58:48 PM EST | |||
| 225.00 | 0.05 | 3.10 | 1.58 | 1.80 | -3.40 | -65.39% | 0.01 | 1 | 6 | 0.74 | -0.09 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 227.50 | 0.00 | 3.50 | 1.75 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | -0.10 | 0.01 | -0.26 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 230.00 | 0.05 | 10.00 | 5.03 | 12.41 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.96 | -0.11 | 0.01 | -0.30 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 232.50 | 0.05 | 10.00 | 5.03 | % | 0.02 | 0 | 0 | 0.92 | -0.13 | 0.01 | -0.32 | 6/16/2026 12:58:48 PM EST | |||
| 235.00 | 0.05 | 10.00 | 5.03 | 15.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.15 | 0.01 | -0.40 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 237.50 | 0.10 | 10.00 | 5.05 | % | 0.02 | 0 | 0 | 0.82 | -0.16 | 0.01 | -0.39 | 6/16/2026 12:58:48 PM EST | |||
| 240.00 | 0.45 | 10.00 | 5.23 | 23.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | -0.17 | 0.01 | -0.37 | 6/10/2026 | 6/16/2026 12:58:48 PM EST |
| 242.50 | 0.05 | 10.00 | 5.03 | % | 0.02 | 0 | 0 | 0.76 | -0.19 | 0.01 | -0.43 | 6/16/2026 12:58:48 PM EST | |||
| 245.00 | 0.10 | 4.60 | 2.35 | 17.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.21 | 0.01 | -0.43 | 6/1/2026 | 6/16/2026 12:58:48 PM EST |
| 247.50 | 2.55 | 10.00 | 6.28 | % | 0.03 | 0 | 0 | 0.79 | -0.23 | 0.01 | -0.44 | 6/16/2026 12:58:48 PM EST | |||
| 250.00 | 2.90 | 8.20 | 5.55 | 5.18 | -3.60 | -41.01% | 0.02 | 2 | 7 | 0.76 | -0.25 | 0.01 | -0.46 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 252.50 | 3.50 | 6.50 | 5.00 | 29.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.27 | 0.01 | -0.48 | 6/9/2026 | 6/16/2026 12:58:48 PM EST |
| 255.00 | 4.10 | 10.00 | 7.05 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.29 | 0.01 | -0.48 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 257.50 | 4.80 | 9.80 | 7.30 | % | 0.03 | 0 | 0 | 0.77 | -0.32 | 0.01 | -0.49 | 6/16/2026 12:58:48 PM EST | |||
| 260.00 | 5.60 | 10.90 | 8.25 | 9.50 | -2.30 | -19.50% | 0.03 | 27 | 7 | 0.74 | -0.35 | 0.01 | -0.51 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 262.50 | 6.30 | 11.90 | 9.10 | % | 0.03 | 0 | 0 | 0.73 | -0.38 | 0.01 | -0.51 | 6/16/2026 12:58:48 PM EST | |||
| 265.00 | 7.10 | 13.00 | 10.05 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.72 | -0.41 | 0.01 | -0.52 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 267.50 | 8.00 | 12.20 | 10.10 | % | 0.04 | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.53 | 6/16/2026 12:58:48 PM EST | |||
| 270.00 | 9.80 | 15.00 | 12.40 | 11.80 | -2.90 | -19.73% | 0.05 | 160 | 12 | 0.72 | -0.47 | 0.01 | -0.53 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 275.00 | 11.60 | 15.60 | 13.60 | 22.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | -0.54 | 0.01 | -0.53 | 5/11/2026 | 6/16/2026 12:58:48 PM EST |
| 280.00 | 14.70 | 18.60 | 16.65 | 50.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.60 | 0.01 | -0.53 | 6/8/2026 | 6/16/2026 12:58:48 PM EST |
| 285.00 | 17.70 | 22.00 | 19.85 | % | 0.07 | 0 | 0 | 0.62 | -0.66 | 0.01 | -0.52 | 6/16/2026 12:58:48 PM EST | |||
| 290.00 | 20.90 | 25.50 | 23.20 | 37.68 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.71 | 0.01 | -0.50 | 5/8/2026 | 6/16/2026 12:58:48 PM EST |
| 295.00 | 23.30 | 30.70 | 27.00 | % | 0.09 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.48 | 6/16/2026 12:58:48 PM EST | |||
| 300.00 | 27.30 | 35.50 | 31.40 | % | 0.10 | 0 | 0 | 0.87 | -0.79 | 0.01 | -0.43 | 6/16/2026 12:58:48 PM EST | |||
| 305.00 | 31.90 | 39.80 | 35.85 | % | 0.12 | 0 | 0 | 0.89 | -0.81 | 0.01 | -0.45 | 6/16/2026 12:58:48 PM EST | |||
| 310.00 | 36.00 | 44.00 | 40.00 | % | 0.13 | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.36 | 6/16/2026 12:58:48 PM EST | |||
| 315.00 | 41.70 | 48.00 | 44.85 | % | 0.14 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.35 | 6/16/2026 12:58:48 PM EST | |||
| 320.00 | 46.50 | 52.60 | 49.55 | % | 0.15 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.36 | 6/16/2026 12:58:48 PM EST | |||
| 325.00 | 51.10 | 57.40 | 54.25 | % | 0.17 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.24 | 6/16/2026 12:58:48 PM EST | |||
| 330.00 | 55.80 | 62.60 | 59.20 | % | 0.18 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.21 | 6/16/2026 12:58:48 PM EST | |||
| 335.00 | 60.80 | 67.50 | 64.15 | % | 0.19 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.21 | 6/16/2026 12:58:48 PM EST | |||
| 340.00 | 65.70 | 72.40 | 69.05 | % | 0.20 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.18 | 6/16/2026 12:58:48 PM EST | |||
| 345.00 | 70.60 | 77.30 | 73.95 | % | 0.21 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.16 | 6/16/2026 12:58:48 PM EST | |||
| 350.00 | 74.30 | 82.20 | 78.25 | % | 0.22 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.13 | 6/16/2026 12:58:48 PM EST | |||
| 355.00 | 79.30 | 87.20 | 83.25 | % | 0.23 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.11 | 6/16/2026 12:58:48 PM EST | |||
| 360.00 | 84.90 | 92.10 | 88.50 | % | 0.25 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.07 | 6/16/2026 12:58:48 PM EST | |||
| 365.00 | 89.20 | 97.10 | 93.15 | 108.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.08 | 5/26/2026 | 6/16/2026 12:58:48 PM EST |