Options Chain for FTAI AVIATION LTD SHS (FTAI) - $137.32 as of 8/4/2025 3:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 97.00 | 101.20 | 99.10 | % | 2.33 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 45.00 | 94.50 | 98.70 | 96.60 | 49.00 | 0.00 | 0.00% | 2.15 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 4:00:02 PM EST |
| 47.50 | 92.00 | 96.20 | 94.10 | % | 1.98 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 50.00 | 89.50 | 93.70 | 91.60 | 58.00 | 0.00 | 0.00% | 1.83 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 84.50 | 88.70 | 86.60 | % | 1.57 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 60.00 | 79.60 | 83.70 | 81.65 | 52.12 | 0.00 | 0.00% | 1.36 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 74.60 | 78.70 | 76.65 | 67.30 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 69.60 | 73.80 | 71.70 | 50.00 | 0.00 | 0.00% | 1.02 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 64.60 | 68.80 | 66.70 | 40.20 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 59.60 | 63.80 | 61.70 | 50.40 | 0.00 | 0.00% | 0.77 | 0 | 31 | 2.69 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 57.10 | 61.30 | 59.20 | 21.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 54.60 | 58.80 | 56.70 | 32.00 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 52.10 | 56.30 | 54.20 | 29.00 | 0.00 | 0.00% | 0.62 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 49.60 | 53.80 | 51.70 | 41.50 | 0.00 | 0.00% | 0.57 | 0 | 71 | 2.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 47.10 | 51.30 | 49.20 | 20.00 | 0.00 | 0.00% | 0.53 | 0 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 44.30 | 48.60 | 46.45 | 24.00 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 42.10 | 46.30 | 44.20 | 23.00 | 0.00 | 0.00% | 0.45 | 0 | 84 | 1.92 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 39.30 | 44.00 | 41.65 | 42.50 | 0.00 | 0.00% | 0.42 | 0 | 257 | 1.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 101.00 | 38.60 | 42.80 | 40.70 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 102.00 | 37.60 | 41.80 | 39.70 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 103.00 | 36.60 | 40.80 | 38.70 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 104.00 | 35.60 | 39.70 | 37.65 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 105.00 | 35.80 | 38.20 | 37.00 | 35.80 | +21.53 | +150.88% | 0.35 | 3 | 145 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 106.00 | 33.60 | 37.80 | 35.70 | % | 0.34 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 107.00 | 32.60 | 36.80 | 34.70 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 108.00 | 31.50 | 35.80 | 33.65 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 109.00 | 30.60 | 34.60 | 32.60 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 110.00 | 29.50 | 32.50 | 31.00 | 28.74 | -3.26 | -10.19% | 0.28 | 4 | 486 | 1.11 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 111.00 | 28.50 | 32.50 | 30.50 | 10.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 112.00 | 27.50 | 31.80 | 29.65 | 23.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 113.00 | 26.50 | 30.70 | 28.60 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 114.00 | 25.30 | 28.60 | 26.95 | 30.40 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.10 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 26.10 | 27.50 | 26.80 | 22.45 | 0.00 | 0.00% | 0.23 | 0 | 434 | 1.04 | 0.98 | 0.00 | -0.04 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 116.00 | 23.60 | 27.00 | 25.30 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.11 | 0.97 | 0.00 | -0.04 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 117.00 | 22.70 | 26.80 | 24.75 | 19.90 | 0.00 | 0.00% | 0.21 | 0 | 160 | 1.15 | 0.97 | 0.00 | -0.05 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 118.00 | 21.70 | 25.90 | 23.80 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.16 | 0.96 | 0.01 | -0.05 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 119.00 | 20.70 | 23.60 | 22.15 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.95 | 0.96 | 0.01 | -0.06 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 20.80 | 22.40 | 21.60 | 20.90 | +2.90 | +16.12% | 0.18 | 1 | 9,997 | 0.82 | 0.95 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 121.00 | 20.30 | 23.00 | 21.65 | 25.30 | 0.00 | 0.00% | 0.18 | 0 | 260 | 0.76 | 0.94 | 0.01 | -0.08 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 122.00 | 19.20 | 20.70 | 19.95 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.85 | 0.93 | 0.01 | -0.09 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 123.00 | 16.70 | 20.20 | 18.45 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.90 | 0.92 | 0.01 | -0.11 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 124.00 | 15.60 | 18.90 | 17.25 | 16.30 | +3.63 | +28.65% | 0.14 | 4 | 26 | 0.82 | 0.90 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 15.90 | 19.10 | 17.50 | 15.77 | +5.97 | +60.92% | 0.14 | 1 | 219 | 0.67 | 0.89 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 126.00 | 13.90 | 17.50 | 15.70 | 11.85 | +7.85 | +196.25% | 0.12 | 1 | 1 | 0.84 | 0.88 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 127.00 | 13.00 | 16.30 | 14.65 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | 0.86 | 0.02 | -0.14 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 128.00 | 12.10 | 15.40 | 13.75 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.84 | 0.02 | -0.16 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 129.00 | 11.10 | 14.90 | 13.00 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | 0.84 | 0.02 | -0.16 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 10.90 | 13.40 | 12.15 | 9.12 | +1.57 | +20.80% | 0.09 | 9 | 2,526 | 0.75 | 0.82 | 0.02 | -0.17 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 131.00 | 10.00 | 13.20 | 11.60 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.80 | 0.02 | -0.18 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 132.00 | 8.70 | 12.30 | 10.50 | % | 0.08 | 0 | 0 | 0.73 | 0.77 | 0.02 | -0.20 | 8/4/2025 4:00:02 PM EST | |||
| 133.00 | 9.00 | 11.00 | 10.00 | 8.40 | -1.70 | -16.84% | 0.08 | 5 | 1 | 0.49 | 0.75 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 134.00 | 8.10 | 10.80 | 9.45 | 6.30 | +0.80 | +14.55% | 0.07 | 11 | 10 | 0.48 | 0.73 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 6.80 | 9.00 | 7.90 | 6.90 | +0.70 | +11.29% | 0.06 | 1 | 11,864 | 0.40 | 0.70 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 136.00 | 6.30 | 9.70 | 8.00 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.50 | 0.68 | 0.03 | -0.22 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 137.00 | 6.00 | 8.30 | 7.15 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.48 | 0.65 | 0.03 | -0.22 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 138.00 | 5.70 | 8.10 | 6.90 | 5.46 | +1.06 | +24.10% | 0.05 | 10 | 4 | 0.52 | 0.62 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 139.00 | 4.90 | 7.40 | 6.15 | 3.50 | -0.50 | -12.50% | 0.04 | 1 | 16 | 0.50 | 0.59 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 5.00 | 6.90 | 5.95 | 4.26 | +0.31 | +7.85% | 0.04 | 22 | 1,000 | 0.53 | 0.56 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 141.00 | 3.70 | 5.90 | 4.80 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.47 | 0.53 | 0.03 | -0.23 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 142.00 | 3.20 | 5.80 | 4.50 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.50 | 0.03 | -0.22 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 143.00 | 2.80 | 5.50 | 4.15 | 2.60 | -1.90 | -42.23% | 0.03 | 6 | 0 | 0.50 | 0.46 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 144.00 | 2.40 | 5.20 | 3.80 | % | 0.03 | 0 | 0 | 0.51 | 0.43 | 0.03 | -0.21 | 8/4/2025 4:00:02 PM EST | |||
| 145.00 | 2.75 | 4.00 | 3.38 | 2.40 | 0.00 | 0.00% | 0.02 | 14 | 1,363 | 0.50 | 0.40 | 0.03 | -0.21 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 146.00 | 1.80 | 4.00 | 2.90 | % | 0.02 | 0 | 0 | 0.49 | 0.37 | 0.03 | -0.20 | 8/4/2025 4:00:02 PM EST | |||
| 147.00 | 2.05 | 3.00 | 2.53 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.48 | 0.33 | 0.03 | -0.19 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 148.00 | 1.15 | 2.90 | 2.03 | 1.46 | % | 0.01 | 1 | 0 | 0.46 | 0.30 | 0.03 | -0.19 | 8/4/2025 | 8/4/2025 4:00:02 PM EST | |
| 149.00 | 0.95 | 2.90 | 1.93 | 1.10 | % | 0.01 | 1 | 0 | 0.47 | 0.28 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 4:00:02 PM EST | |
| 150.00 | 1.50 | 2.45 | 1.98 | 1.55 | +0.25 | +19.24% | 0.01 | 26 | 812 | 0.51 | 0.25 | 0.03 | -0.17 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 152.50 | 0.50 | 2.45 | 1.48 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.02 | -0.14 | 8/4/2025 4:00:02 PM EST | |||
| 155.00 | 0.60 | 2.40 | 1.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.59 | 0.14 | 0.02 | -0.12 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.09 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.20 | 0.90 | 0.55 | 0.25 | -0.01 | -3.85% | 0.00 | 12 | 1,481 | 0.48 | 0.08 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.05 | 8/4/2025 4:00:02 PM EST | |||
| 165.00 | 0.15 | 2.30 | 1.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.69 | 0.03 | 0.01 | -0.04 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.03 | 8/4/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 0.79 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.00 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/4/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 7.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/4/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 5.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/4/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 6.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 628 | 4.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 118 | 4.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 146 | 3.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 144 | 3.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 404 | 2.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 2.50 | 1.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.11 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 1.28 | +1.25 | +4,166.67% | 0.00 | 2 | 173 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,661 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 1.35 | 0.68 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.35 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 0.55 | 0.28 | 0.45 | -8.14 | -94.77% | 0.00 | 62 | 62 | 0.86 | -0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 2.20 | 1.10 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.42 | +0.17 | +68.00% | 0.00 | 60 | 231 | 0.78 | -0.02 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 1.55 | 0.78 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.03 | 0.00 | -0.04 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 1.40 | 0.70 | 8.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.96 | -0.03 | 0.00 | -0.05 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 1.40 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.93 | -0.04 | 0.01 | -0.05 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 2.05 | 1.03 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.04 | 0.01 | -0.06 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.59 | -0.16 | -21.34% | 0.00 | 2 | 77 | 0.76 | -0.05 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | -0.06 | 0.01 | -0.08 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 1.05 | 0.53 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | -0.07 | 0.01 | -0.09 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.70 | 0.35 | 0.68 | -12.42 | -94.81% | 0.00 | 20 | 6 | 0.62 | -0.08 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | -0.10 | 0.01 | -0.12 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.61 | -0.11 | 0.01 | -0.13 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.12 | 0.01 | -0.13 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 1.30 | 0.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.14 | 0.02 | -0.14 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 128.00 | 0.05 | 2.50 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.16 | 0.02 | -0.16 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 3.20 | 1.60 | 1.20 | -3.70 | -75.51% | 0.01 | 21 | 35 | 0.83 | -0.16 | 0.02 | -0.16 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.39 | -1.11 | -44.40% | 0.01 | 1 | 209 | 0.72 | -0.18 | 0.02 | -0.17 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 3.60 | 1.80 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.20 | 0.02 | -0.18 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 132.00 | 0.40 | 2.90 | 1.65 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.23 | 0.02 | -0.20 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 133.00 | 0.55 | 3.90 | 2.23 | 2.70 | -1.20 | -30.77% | 0.02 | 1 | 6 | 0.55 | -0.25 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 134.00 | 1.60 | 4.40 | 3.00 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | -0.27 | 0.03 | -0.20 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 1.65 | 2.60 | 2.13 | 2.50 | -2.10 | -45.66% | 0.02 | 5 | 236 | 0.48 | -0.30 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 136.00 | 1.70 | 3.80 | 2.75 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.52 | -0.32 | 0.03 | -0.22 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 137.00 | 1.75 | 3.40 | 2.58 | 5.00 | -0.10 | -1.97% | 0.02 | 30 | 3 | 0.46 | -0.35 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 138.00 | 1.55 | 4.10 | 2.83 | 2.90 | -3.80 | -56.72% | 0.02 | 16 | 25 | 0.45 | -0.38 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 139.00 | 2.15 | 4.30 | 3.23 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.41 | 0.03 | -0.23 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 2.45 | 4.50 | 3.48 | 6.30 | -0.50 | -7.36% | 0.02 | 1 | 258 | 0.43 | -0.44 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 141.00 | 3.30 | 5.00 | 4.15 | % | 0.03 | 0 | 0 | 0.45 | -0.47 | 0.03 | -0.23 | 8/4/2025 4:00:02 PM EST | |||
| 142.00 | 3.60 | 5.50 | 4.55 | 6.00 | % | 0.03 | 2 | 0 | 0.44 | -0.50 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:02 PM EST | |
| 143.00 | 3.90 | 6.10 | 5.00 | 6.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.54 | 0.03 | -0.22 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 144.00 | 4.70 | 6.70 | 5.70 | % | 0.04 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.21 | 8/4/2025 4:00:02 PM EST | |||
| 145.00 | 5.80 | 7.60 | 6.70 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.45 | -0.60 | 0.03 | -0.21 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 146.00 | 6.30 | 10.00 | 8.15 | % | 0.06 | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.20 | 8/4/2025 4:00:02 PM EST | |||
| 147.00 | 7.10 | 10.70 | 8.90 | % | 0.06 | 0 | 0 | 0.56 | -0.67 | 0.03 | -0.19 | 8/4/2025 4:00:02 PM EST | |||
| 148.00 | 7.30 | 11.00 | 9.15 | % | 0.06 | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.19 | 8/4/2025 4:00:02 PM EST | |||
| 149.00 | 8.10 | 12.10 | 10.10 | % | 0.07 | 0 | 0 | 0.51 | -0.72 | 0.03 | -0.18 | 8/4/2025 4:00:02 PM EST | |||
| 150.00 | 9.10 | 12.90 | 11.00 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.53 | -0.75 | 0.03 | -0.17 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 152.50 | 11.10 | 14.70 | 12.90 | % | 0.08 | 0 | 0 | 0.80 | -0.81 | 0.02 | -0.14 | 8/4/2025 4:00:02 PM EST | |||
| 155.00 | 12.50 | 16.80 | 14.65 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.82 | -0.86 | 0.02 | -0.12 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 157.50 | 15.80 | 19.10 | 17.45 | % | 0.11 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.09 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 18.10 | 21.20 | 19.65 | 39.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.87 | -0.92 | 0.01 | -0.07 | 2/27/2025 | 8/4/2025 4:00:02 PM EST |
| 162.50 | 20.20 | 23.70 | 21.95 | % | 0.14 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.05 | 8/4/2025 4:00:02 PM EST | |||
| 165.00 | 21.60 | 26.00 | 23.80 | 21.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.96 | -0.97 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 167.50 | 24.10 | 28.30 | 26.20 | % | 0.16 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 8/4/2025 4:00:02 PM EST | |||
| 170.00 | 26.60 | 30.70 | 28.65 | 77.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 31.50 | 35.90 | 33.70 | % | 0.19 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 180.00 | 36.50 | 40.60 | 38.55 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 185.00 | 41.30 | 45.60 | 43.45 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 190.00 | 46.50 | 50.60 | 48.55 | 80.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 8/4/2025 4:00:02 PM EST |
| 195.00 | 51.40 | 55.60 | 53.50 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 200.00 | 56.40 | 60.70 | 58.55 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 210.00 | 66.40 | 70.70 | 68.55 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 220.00 | 76.40 | 80.50 | 78.45 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 230.00 | 86.40 | 90.60 | 88.50 | 130.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 8/4/2025 4:00:02 PM EST |
| 240.00 | 96.40 | 100.50 | 98.45 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 250.00 | 106.30 | 110.50 | 108.40 | 128.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/4/2025 4:00:02 PM EST |