Options Chain for FTAI AVIATION LTD SHS (FTAI) - $216.15 as of 8/14/2026 1:07:51 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 | 128.00 | 136.50 | 132.25 | % | 1.56 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 90.00 | 123.00 | 132.00 | 127.50 | 129.40 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 95.00 | 118.00 | 126.50 | 122.25 | 123.80 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 100.00 | 113.00 | 121.50 | 117.25 | 148.60 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 108.10 | 116.50 | 112.30 | % | 1.07 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 103.10 | 111.50 | 107.30 | % | 0.98 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 98.10 | 106.50 | 102.30 | % | 0.89 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 93.10 | 101.50 | 97.30 | % | 0.81 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 88.20 | 96.50 | 92.35 | 94.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 83.20 | 91.50 | 87.35 | % | 0.67 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 78.20 | 86.50 | 82.35 | 84.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 73.20 | 81.50 | 77.35 | % | 0.55 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 68.20 | 76.60 | 72.40 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 63.30 | 71.60 | 67.45 | 70.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 58.30 | 66.60 | 62.45 | 64.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 160.00 | 53.20 | 61.60 | 57.40 | 59.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 48.30 | 56.60 | 52.45 | 59.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 43.40 | 51.70 | 47.55 | 44.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 38.40 | 46.50 | 42.45 | 109.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 33.50 | 41.80 | 37.65 | % | 0.21 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 182.50 | 31.00 | 39.00 | 35.00 | 15.99 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.46 | 0.97 | 0.00 | -0.10 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 28.60 | 36.90 | 32.75 | 38.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.44 | 0.94 | 0.01 | -0.17 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 187.50 | 26.10 | 34.30 | 30.20 | % | 0.16 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.17 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 23.80 | 32.00 | 27.90 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.30 | 0.92 | 0.01 | -0.21 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 192.50 | 21.40 | 29.60 | 25.50 | 23.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.24 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 195.00 | 18.80 | 26.80 | 22.80 | 32.02 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.13 | 0.88 | 0.01 | -0.28 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 197.50 | 16.50 | 25.00 | 20.75 | 10.18 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.12 | 0.86 | 0.01 | -0.31 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 200.00 | 14.00 | 22.80 | 18.40 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 288 | 1.08 | 0.82 | 0.01 | -0.39 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 202.50 | 12.50 | 20.30 | 16.40 | 15.50 | -5.50 | -26.19% | 0.08 | 1 | 3 | 1.00 | 0.79 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 205.00 | 10.50 | 18.30 | 14.40 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.96 | 0.74 | 0.02 | -0.46 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 207.50 | 8.00 | 17.00 | 12.50 | 12.10 | -11.49 | -48.71% | 0.06 | 1 | 1 | 0.98 | 0.71 | 0.02 | -0.48 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 210.00 | 8.50 | 13.70 | 11.10 | 9.99 | -3.06 | -23.45% | 0.05 | 1 | 46 | 0.57 | 0.67 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 212.50 | 5.00 | 13.60 | 9.30 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.62 | 0.02 | -0.50 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 215.00 | 5.60 | 12.50 | 9.05 | 7.50 | -12.23 | -61.99% | 0.04 | 2 | 166 | 0.66 | 0.57 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 217.50 | 2.10 | 9.60 | 5.85 | 16.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.50 | 0.51 | 0.02 | -0.48 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 220.00 | 3.10 | 9.70 | 6.40 | 5.20 | -1.70 | -24.64% | 0.03 | 725 | 3,494 | 0.63 | 0.45 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 222.50 | 1.75 | 6.00 | 3.88 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | 0.38 | 0.03 | -0.40 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 225.00 | 1.00 | 4.70 | 2.85 | 3.65 | -2.05 | -35.97% | 0.01 | 304 | 155 | 0.47 | 0.30 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 227.50 | 2.00 | 5.70 | 3.85 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.64 | 0.25 | 0.02 | -0.30 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 2.25 | -1.57 | -41.10% | 0.01 | 8 | 2,294 | 0.81 | 0.20 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 4.10 | 2.05 | 1.65 | -4.36 | -72.55% | 0.01 | 24 | 213 | 0.80 | 0.15 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 235.00 | 0.10 | 3.50 | 1.80 | 1.31 | -1.93 | -59.57% | 0.01 | 150 | 356 | 0.55 | 0.06 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 237.50 | 0.00 | 3.80 | 1.90 | 0.90 | -4.60 | -83.64% | 0.01 | 1 | 39 | 0.89 | 0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 240.00 | 0.85 | 1.25 | 1.05 | 0.87 | -0.75 | -46.30% | 0.00 | 138 | 3,101 | 0.60 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 242.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.70 | 0.85 | 0.45 | -3.46 | -88.50% | 0.00 | 1 | 41 | 0.79 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 247.50 | 0.00 | 2.30 | 1.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.25 | -50.00% | 0.00 | 11 | 1,090 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 252.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.15 | -1.08 | -87.81% | 0.00 | 2 | 81 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.90 | 0.95 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 160 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 1.90 | 0.95 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.90 | 0.95 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.05 | -1.82 | -97.33% | 0.00 | 5 | 87 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 8.60 | 4.30 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 4.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 8.60 | 4.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 8.60 | 4.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:54 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 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/14/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/14/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/14/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.39 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 8.60 | 4.30 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 238 | 0.96 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.29 | -0.01 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.16 | -0.02 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.03 | 0.00 | -0.10 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.67 | -0.06 | 0.01 | -0.17 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.94 | -0.06 | 0.01 | -0.17 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 1.75 | +1.01 | +136.49% | 0.00 | 1 | 426 | 0.84 | -0.08 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 192.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.83 | -0.10 | 0.01 | -0.24 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.84 | -0.12 | 0.01 | -0.28 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 2.50 | 1.25 | 0.90 | -0.36 | -28.58% | 0.01 | 20 | 22 | 0.89 | -0.14 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 200.00 | 0.60 | 1.25 | 0.93 | 1.21 | -0.43 | -26.22% | 0.00 | 9 | 394 | 0.49 | -0.18 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 202.50 | 0.30 | 5.00 | 2.65 | 1.80 | -0.30 | -14.29% | 0.01 | 3 | 13 | 0.64 | -0.21 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 205.00 | 0.35 | 3.00 | 1.68 | 2.00 | -0.35 | -14.90% | 0.01 | 10 | 53 | 0.47 | -0.26 | 0.02 | -0.46 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 207.50 | 0.40 | 5.40 | 2.90 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.29 | 0.02 | -0.48 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 210.00 | 1.10 | 6.00 | 3.55 | 3.55 | -0.65 | -15.48% | 0.02 | 37 | 892 | 0.54 | -0.33 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 212.50 | 1.75 | 8.70 | 5.23 | % | 0.02 | 0 | 0 | 0.61 | -0.38 | 0.02 | -0.50 | 8/14/2026 3:59:54 PM EST | |||
| 215.00 | 3.00 | 10.00 | 6.50 | 6.63 | -0.87 | -11.60% | 0.03 | 2 | 465 | 0.63 | -0.43 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 217.50 | 4.20 | 9.40 | 6.80 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.56 | -0.49 | 0.02 | -0.48 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 220.00 | 5.60 | 9.90 | 7.75 | 8.50 | +0.90 | +11.85% | 0.04 | 2 | 214 | 0.52 | -0.55 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 222.50 | 7.20 | 12.20 | 9.70 | 12.77 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.55 | -0.62 | 0.03 | -0.40 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 225.00 | 9.60 | 13.70 | 11.65 | 13.00 | +2.00 | +18.19% | 0.05 | 1 | 3 | 0.58 | -0.70 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 227.50 | 10.40 | 17.90 | 14.15 | 13.50 | -15.40 | -53.29% | 0.06 | 4 | 0 | 0.58 | -0.75 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 230.00 | 12.60 | 18.00 | 15.30 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.84 | -0.80 | 0.02 | -0.27 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 232.50 | 13.30 | 21.40 | 17.35 | % | 0.07 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.22 | 8/14/2026 3:59:54 PM EST | |||
| 235.00 | 15.40 | 23.50 | 19.45 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.94 | 0.01 | -0.08 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 237.50 | 17.60 | 25.40 | 21.50 | % | 0.09 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 240.00 | 19.90 | 28.00 | 23.95 | 19.94 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.08 | -0.98 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 242.50 | 21.80 | 30.00 | 25.90 | % | 0.11 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 245.00 | 24.60 | 32.60 | 28.60 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 247.50 | 26.50 | 34.80 | 30.65 | % | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 250.00 | 29.40 | 37.40 | 33.40 | 33.40 | -2.95 | -8.12% | 0.13 | 1 | 602 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 252.50 | 31.30 | 39.60 | 35.45 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 255.00 | 33.80 | 42.00 | 37.90 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 260.00 | 38.90 | 47.00 | 42.95 | 36.95 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.37 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 265.00 | 44.20 | 51.90 | 48.05 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 270.00 | 48.20 | 57.00 | 52.60 | 64.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 275.00 | 53.60 | 61.90 | 57.75 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 280.00 | 58.60 | 66.90 | 62.75 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 285.00 | 63.60 | 71.90 | 67.75 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 290.00 | 68.60 | 76.90 | 72.75 | 44.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:54 PM EST |
| 295.00 | 73.60 | 81.90 | 77.75 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 300.00 | 78.60 | 86.90 | 82.75 | 81.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 305.00 | 83.60 | 91.90 | 87.75 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 310.00 | 88.60 | 96.90 | 92.75 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 320.00 | 98.60 | 106.90 | 102.75 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 330.00 | 108.60 | 116.90 | 112.75 | 111.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 340.00 | 118.60 | 126.90 | 122.75 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 350.00 | 128.60 | 136.90 | 132.75 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 360.00 | 138.60 | 146.90 | 142.75 | 123.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 3:59:54 PM EST |
| 370.00 | 148.60 | 156.90 | 152.75 | 110.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:54 PM EST |
| 380.00 | 158.60 | 166.90 | 162.75 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 390.00 | 168.60 | 176.90 | 172.75 | % | 0.44 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 400.00 | 178.60 | 186.90 | 182.75 | 187.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:54 PM EST |
| 410.00 | 188.60 | 196.90 | 192.75 | 197.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:54 PM EST |
| 420.00 | 198.60 | 206.90 | 202.75 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 430.00 | 208.60 | 216.90 | 212.75 | 174.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:54 PM EST |
| 440.00 | 218.60 | 226.90 | 222.75 | % | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 450.00 | 228.60 | 236.90 | 232.75 | % | 0.52 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 460.00 | 238.60 | 246.90 | 242.75 | 203.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |