Options Chain for FTAI AVIATION LTD SHS (FTAI) - $109.92 as of 7/25/2025 12:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.70 | 56.20 | 54.45 | % | 0.91 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 47.70 | 51.20 | 49.45 | % | 0.76 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 42.70 | 46.20 | 44.45 | % | 0.64 | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 37.70 | 41.20 | 39.45 | % | 0.53 | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 76.00 | 36.70 | 40.20 | 38.45 | % | 0.51 | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 77.00 | 35.70 | 39.30 | 37.50 | % | 0.49 | 0 | 0 | 2.57 | 0.99 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 78.00 | 34.80 | 38.30 | 36.55 | % | 0.47 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
| 79.00 | 33.80 | 37.30 | 35.55 | % | 0.45 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 32.80 | 36.30 | 34.55 | % | 0.43 | 0 | 0 | 2.41 | 0.98 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 81.00 | 31.80 | 35.30 | 33.55 | % | 0.41 | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 82.00 | 30.90 | 34.40 | 32.65 | % | 0.40 | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.08 | 7/25/2025 11:58:59 AM EST | |||
| 83.00 | 29.90 | 33.40 | 31.65 | % | 0.38 | 0 | 0 | 2.26 | 0.97 | 0.00 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 84.00 | 28.90 | 32.40 | 30.65 | % | 0.36 | 0 | 0 | 2.19 | 0.97 | 0.00 | -0.11 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 28.00 | 31.50 | 29.75 | % | 0.35 | 0 | 0 | 2.07 | 0.96 | 0.00 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
| 86.00 | 27.00 | 30.50 | 28.75 | % | 0.33 | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.13 | 7/25/2025 11:58:59 AM EST | |||
| 87.00 | 26.10 | 29.60 | 27.85 | % | 0.32 | 0 | 0 | 1.98 | 0.95 | 0.01 | -0.15 | 7/25/2025 11:58:59 AM EST | |||
| 88.00 | 25.20 | 28.70 | 26.95 | % | 0.31 | 0 | 0 | 1.84 | 0.94 | 0.01 | -0.17 | 7/25/2025 11:58:59 AM EST | |||
| 89.00 | 24.20 | 27.70 | 25.95 | % | 0.29 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.18 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 23.30 | 26.50 | 24.90 | % | 0.28 | 0 | 0 | 1.86 | 0.93 | 0.01 | -0.20 | 7/25/2025 11:58:59 AM EST | |||
| 91.00 | 22.40 | 25.00 | 23.70 | % | 0.26 | 0 | 0 | 1.72 | 0.92 | 0.01 | -0.22 | 7/25/2025 11:58:59 AM EST | |||
| 92.00 | 21.70 | 24.00 | 22.85 | % | 0.25 | 0 | 0 | 1.66 | 0.91 | 0.01 | -0.24 | 7/25/2025 11:58:59 AM EST | |||
| 93.00 | 20.80 | 24.30 | 22.55 | % | 0.24 | 0 | 0 | 1.76 | 0.90 | 0.01 | -0.26 | 7/25/2025 11:58:59 AM EST | |||
| 94.00 | 19.90 | 22.70 | 21.30 | 20.56 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | 0.88 | 0.01 | -0.28 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 18.90 | 22.60 | 20.75 | % | 0.22 | 0 | 0 | 1.75 | 0.87 | 0.01 | -0.30 | 7/25/2025 11:58:59 AM EST | |||
| 96.00 | 18.00 | 21.70 | 19.85 | % | 0.21 | 0 | 0 | 1.16 | 0.86 | 0.01 | -0.32 | 7/25/2025 11:58:59 AM EST | |||
| 97.00 | 17.20 | 20.90 | 19.05 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.14 | 0.84 | 0.01 | -0.34 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 98.00 | 16.40 | 19.20 | 17.80 | % | 0.18 | 0 | 0 | 1.20 | 0.83 | 0.01 | -0.35 | 7/25/2025 11:58:59 AM EST | |||
| 99.00 | 15.60 | 19.30 | 17.45 | 15.45 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.21 | 0.81 | 0.01 | -0.37 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 14.80 | 18.50 | 16.65 | 14.12 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.25 | 0.80 | 0.01 | -0.39 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 101.00 | 14.00 | 17.70 | 15.85 | % | 0.16 | 0 | 0 | 1.25 | 0.78 | 0.02 | -0.41 | 7/25/2025 11:58:59 AM EST | |||
| 102.00 | 13.30 | 17.00 | 15.15 | % | 0.15 | 0 | 0 | 1.26 | 0.76 | 0.02 | -0.43 | 7/25/2025 11:58:59 AM EST | |||
| 103.00 | 12.60 | 16.50 | 14.55 | % | 0.14 | 0 | 0 | 1.25 | 0.75 | 0.02 | -0.45 | 7/25/2025 11:58:59 AM EST | |||
| 104.00 | 12.30 | 15.50 | 13.90 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.28 | 0.73 | 0.02 | -0.46 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 11.50 | 15.00 | 13.25 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.24 | 0.71 | 0.02 | -0.48 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 106.00 | 10.90 | 14.50 | 12.70 | % | 0.12 | 0 | 0 | 1.26 | 0.69 | 0.02 | -0.49 | 7/25/2025 11:58:59 AM EST | |||
| 107.00 | 10.20 | 13.50 | 11.85 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.28 | 0.67 | 0.02 | -0.50 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 108.00 | 9.60 | 12.80 | 11.20 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.28 | 0.65 | 0.02 | -0.51 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 109.00 | 9.10 | 12.50 | 10.80 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.28 | 0.63 | 0.02 | -0.52 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 8.50 | 12.00 | 10.25 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.25 | 0.61 | 0.02 | -0.53 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 111.00 | 8.20 | 9.10 | 8.65 | 8.74 | +2.08 | +31.24% | 0.08 | 20 | 12 | 1.14 | 0.59 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 112.00 | 7.10 | 9.90 | 8.50 | 7.31 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.19 | 0.57 | 0.02 | -0.54 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 113.00 | 7.80 | 10.50 | 9.15 | 8.19 | +2.46 | +42.94% | 0.08 | 3 | 16 | 1.30 | 0.55 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 114.00 | 7.20 | 10.00 | 8.60 | 7.30 | +1.90 | +35.19% | 0.08 | 1 | 21 | 1.35 | 0.53 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 6.80 | 8.00 | 7.40 | 7.30 | +2.30 | +46.00% | 0.06 | 3 | 84 | 1.22 | 0.51 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 116.00 | 6.40 | 9.10 | 7.75 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.33 | 0.49 | 0.02 | -0.55 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 117.00 | 5.70 | 8.40 | 7.05 | 5.48 | +0.92 | +20.18% | 0.06 | 2 | 5 | 1.31 | 0.47 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 118.00 | 5.40 | 6.90 | 6.15 | 5.92 | +0.52 | +9.63% | 0.05 | 1 | 8 | 1.21 | 0.45 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 119.00 | 5.10 | 7.20 | 6.15 | 5.06 | +0.96 | +23.42% | 0.05 | 101 | 11 | 1.22 | 0.43 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 4.80 | 6.40 | 5.60 | 5.58 | +1.78 | +46.85% | 0.05 | 3 | 222 | 1.25 | 0.41 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 121.00 | 4.40 | 7.20 | 5.80 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 381 | 1.33 | 0.39 | 0.02 | -0.53 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 122.00 | 3.70 | 6.40 | 5.05 | 4.56 | +0.90 | +24.59% | 0.04 | 1 | 21 | 1.12 | 0.37 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 123.00 | 3.20 | 6.50 | 4.85 | 3.05 | +0.05 | +1.67% | 0.04 | 2 | 97 | 1.28 | 0.35 | 0.02 | -0.51 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 124.00 | 2.40 | 4.30 | 3.35 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.09 | 0.34 | 0.02 | -0.50 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 2.50 | 6.00 | 4.25 | 3.50 | +0.52 | +17.45% | 0.03 | 317 | 157 | 1.20 | 0.32 | 0.02 | -0.49 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 126.00 | 2.35 | 4.70 | 3.53 | 3.44 | +0.65 | +23.30% | 0.03 | 1 | 57 | 1.14 | 0.30 | 0.02 | -0.48 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 127.00 | 1.65 | 3.30 | 2.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.07 | 0.29 | 0.02 | -0.47 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 128.00 | 1.55 | 3.40 | 2.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.19 | 0.27 | 0.02 | -0.45 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 129.00 | 1.70 | 4.10 | 2.90 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.30 | 0.26 | 0.02 | -0.44 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 1.55 | 3.00 | 2.28 | 2.20 | +0.05 | +2.33% | 0.02 | 2 | 139 | 1.12 | 0.24 | 0.02 | -0.43 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 131.00 | 1.30 | 4.60 | 2.95 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.29 | 0.23 | 0.02 | -0.41 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 132.00 | 0.60 | 3.40 | 2.00 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.21 | 0.22 | 0.02 | -0.40 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 133.00 | 0.60 | 4.10 | 2.35 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.23 | 0.20 | 0.01 | -0.39 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 134.00 | 1.00 | 1.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.19 | 0.01 | -0.37 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.80 | 1.80 | 1.30 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.24 | 0.18 | 0.01 | -0.36 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 136.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 1.08 | 0.17 | 0.01 | -0.34 | 7/25/2025 11:58:59 AM EST | |||
| 137.00 | 0.50 | 2.55 | 1.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.19 | 0.16 | 0.01 | -0.33 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 138.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.48 | 0.15 | 0.01 | -0.31 | 7/25/2025 11:58:59 AM EST | |||
| 139.00 | 0.00 | 1.65 | 0.83 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.14 | 0.01 | -0.30 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 0.55 | 3.40 | 1.98 | 1.05 | +0.25 | +31.25% | 0.01 | 2 | 110 | 1.08 | 0.13 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 141.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 1.33 | 0.12 | 0.01 | -0.27 | 7/25/2025 11:58:59 AM EST | |||
| 142.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.78 | 0.11 | 0.01 | -0.26 | 7/25/2025 11:58:59 AM EST | |||
| 143.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.54 | 0.10 | 0.01 | -0.25 | 7/25/2025 11:58:59 AM EST | |||
| 144.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.57 | 0.10 | 0.01 | -0.23 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.20 | 0.85 | 0.53 | 0.65 | -0.45 | -40.91% | 0.00 | 1 | 14 | 1.09 | 0.09 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 146.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.61 | 0.08 | 0.01 | -0.21 | 7/25/2025 11:58:59 AM EST | |||
| 147.00 | 0.00 | 1.85 | 0.93 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.08 | 0.01 | -0.20 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 148.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.18 | 0.07 | 0.01 | -0.19 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 149.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.67 | 0.07 | 0.01 | -0.18 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | 0.36 | -0.29 | -44.62% | 0.00 | 1 | 250 | 1.27 | 0.06 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 152.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.68 | 0.05 | 0.01 | -0.14 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.84 | 0.04 | 0.00 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.15 | 0.03 | 0.00 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.25 | 0.02 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.37 | 0.01 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.48 | 0.01 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.62 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.76 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 76.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 2.70 | -0.01 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 77.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 2.63 | -0.01 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 78.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 2.57 | -0.01 | 0.00 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
| 79.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.52 | -0.01 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 81.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 2.41 | -0.02 | 0.00 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 82.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 2.35 | -0.02 | 0.00 | -0.08 | 7/25/2025 11:58:59 AM EST | |||
| 83.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 2.30 | -0.03 | 0.00 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 84.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 2.25 | -0.03 | 0.00 | -0.11 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.20 | -0.04 | 0.00 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
| 86.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.84 | -0.04 | 0.00 | -0.13 | 7/25/2025 11:58:59 AM EST | |||
| 87.00 | 0.00 | 1.70 | 0.85 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | -0.05 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 88.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | -0.06 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 89.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | -0.06 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | -0.07 | 0.01 | -0.20 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.68 | -0.08 | 0.01 | -0.22 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 92.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | -0.09 | 0.01 | -0.24 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 93.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | -0.10 | 0.01 | -0.26 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 94.00 | 0.00 | 3.10 | 1.55 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | -0.12 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.25 | 3.40 | 1.83 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.12 | -0.13 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 96.00 | 0.15 | 3.80 | 1.98 | % | 0.02 | 0 | 0 | 1.22 | -0.14 | 0.01 | -0.32 | 7/25/2025 11:58:59 AM EST | |||
| 97.00 | 0.25 | 4.00 | 2.13 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.16 | 0.01 | -0.34 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 98.00 | 0.35 | 2.80 | 1.58 | % | 0.02 | 0 | 0 | 1.15 | -0.17 | 0.01 | -0.35 | 7/25/2025 11:58:59 AM EST | |||
| 99.00 | 1.80 | 4.40 | 3.10 | 2.20 | +0.35 | +18.92% | 0.03 | 2 | 1 | 1.42 | -0.19 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 1.30 | 2.95 | 2.13 | 2.50 | +0.12 | +5.05% | 0.02 | 13 | 11 | 1.13 | -0.20 | 0.01 | -0.39 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 101.00 | 1.05 | 4.60 | 2.83 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.22 | 0.02 | -0.41 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 102.00 | 1.25 | 3.50 | 2.38 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.24 | 0.02 | -0.43 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 103.00 | 1.55 | 3.40 | 2.48 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | -0.25 | 0.02 | -0.45 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 104.00 | 1.95 | 3.70 | 2.83 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.12 | -0.27 | 0.02 | -0.46 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 2.40 | 3.90 | 3.15 | 4.43 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.13 | -0.29 | 0.02 | -0.48 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 106.00 | 2.55 | 4.50 | 3.53 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.11 | -0.31 | 0.02 | -0.49 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 107.00 | 3.50 | 4.70 | 4.10 | 5.00 | +0.60 | +13.64% | 0.04 | 37 | 5 | 1.17 | -0.33 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 108.00 | 3.30 | 5.40 | 4.35 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.17 | -0.35 | 0.02 | -0.51 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 109.00 | 3.70 | 5.80 | 4.75 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.12 | -0.37 | 0.02 | -0.52 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 4.30 | 6.30 | 5.30 | 5.78 | -0.57 | -8.98% | 0.05 | 20 | 50 | 1.16 | -0.39 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 111.00 | 4.80 | 6.50 | 5.65 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.16 | -0.41 | 0.02 | -0.54 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 112.00 | 5.70 | 6.60 | 6.15 | 5.95 | -1.44 | -19.49% | 0.05 | 61 | 47 | 1.15 | -0.43 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 113.00 | 6.70 | 7.10 | 6.90 | 7.10 | +0.50 | +7.58% | 0.06 | 110 | 2 | 1.17 | -0.45 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 114.00 | 7.20 | 7.60 | 7.40 | % | 0.06 | 0 | 0 | 1.23 | -0.47 | 0.02 | -0.55 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 7.70 | 8.10 | 7.90 | 8.33 | +0.53 | +6.80% | 0.07 | 20 | 6 | 1.32 | -0.49 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 116.00 | 8.30 | 8.70 | 8.50 | 8.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.33 | -0.51 | 0.02 | -0.55 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 117.00 | 8.60 | 11.50 | 10.05 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.31 | -0.53 | 0.02 | -0.55 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 118.00 | 9.00 | 10.00 | 9.50 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.31 | -0.55 | 0.02 | -0.54 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 119.00 | 9.80 | 10.50 | 10.15 | 11.00 | +0.60 | +5.77% | 0.09 | 1 | 3 | 1.32 | -0.57 | 0.02 | -0.54 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 10.60 | 11.10 | 10.85 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.33 | -0.59 | 0.02 | -0.53 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 121.00 | 11.10 | 14.00 | 12.55 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.34 | -0.61 | 0.02 | -0.53 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 122.00 | 11.90 | 12.50 | 12.20 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.26 | -0.63 | 0.02 | -0.52 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 123.00 | 11.80 | 15.40 | 13.60 | % | 0.11 | 0 | 0 | 1.29 | -0.65 | 0.02 | -0.51 | 7/25/2025 11:58:59 AM EST | |||
| 124.00 | 12.50 | 16.00 | 14.25 | % | 0.11 | 0 | 0 | 1.27 | -0.66 | 0.02 | -0.50 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 13.30 | 16.80 | 15.05 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.19 | -0.68 | 0.02 | -0.49 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
| 126.00 | 14.00 | 17.50 | 15.75 | % | 0.12 | 0 | 0 | 1.26 | -0.70 | 0.02 | -0.48 | 7/25/2025 11:58:59 AM EST | |||
| 127.00 | 14.50 | 18.00 | 16.25 | % | 0.13 | 0 | 0 | 1.17 | -0.71 | 0.02 | -0.47 | 7/25/2025 11:58:59 AM EST | |||
| 128.00 | 15.40 | 18.70 | 17.05 | % | 0.13 | 0 | 0 | 1.24 | -0.73 | 0.02 | -0.45 | 7/25/2025 11:58:59 AM EST | |||
| 129.00 | 16.10 | 19.40 | 17.75 | 18.15 | +5.74 | +46.26% | 0.14 | 1 | 1 | 1.23 | -0.74 | 0.02 | -0.44 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 16.90 | 20.30 | 18.60 | % | 0.14 | 0 | 0 | 1.22 | -0.76 | 0.02 | -0.43 | 7/25/2025 11:58:59 AM EST | |||
| 131.00 | 17.70 | 21.00 | 19.35 | % | 0.15 | 0 | 0 | 1.22 | -0.77 | 0.02 | -0.41 | 7/25/2025 11:58:59 AM EST | |||
| 132.00 | 18.50 | 21.90 | 20.20 | % | 0.15 | 0 | 0 | 1.22 | -0.78 | 0.02 | -0.40 | 7/25/2025 11:58:59 AM EST | |||
| 133.00 | 19.40 | 22.40 | 20.90 | % | 0.16 | 0 | 0 | 1.22 | -0.80 | 0.01 | -0.39 | 7/25/2025 11:58:59 AM EST | |||
| 134.00 | 20.30 | 23.50 | 21.90 | % | 0.16 | 0 | 0 | 1.22 | -0.81 | 0.01 | -0.37 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 21.30 | 24.20 | 22.75 | % | 0.17 | 0 | 0 | 1.06 | -0.82 | 0.01 | -0.36 | 7/25/2025 11:58:59 AM EST | |||
| 136.00 | 22.20 | 25.10 | 23.65 | % | 0.17 | 0 | 0 | 1.48 | -0.83 | 0.01 | -0.34 | 7/25/2025 11:58:59 AM EST | |||
| 137.00 | 23.10 | 26.10 | 24.60 | % | 0.18 | 0 | 0 | 1.17 | -0.84 | 0.01 | -0.33 | 7/25/2025 11:58:59 AM EST | |||
| 138.00 | 24.00 | 26.50 | 25.25 | % | 0.18 | 0 | 0 | 1.53 | -0.85 | 0.01 | -0.31 | 7/25/2025 11:58:59 AM EST | |||
| 139.00 | 25.00 | 27.90 | 26.45 | % | 0.19 | 0 | 0 | 1.26 | -0.86 | 0.01 | -0.30 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 25.80 | 28.80 | 27.30 | % | 0.20 | 0 | 0 | 1.24 | -0.87 | 0.01 | -0.29 | 7/25/2025 11:58:59 AM EST | |||
| 141.00 | 26.80 | 29.70 | 28.25 | % | 0.20 | 0 | 0 | 1.26 | -0.88 | 0.01 | -0.27 | 7/25/2025 11:58:59 AM EST | |||
| 142.00 | 27.40 | 30.80 | 29.10 | % | 0.20 | 0 | 0 | 1.71 | -0.89 | 0.01 | -0.26 | 7/25/2025 11:58:59 AM EST | |||
| 143.00 | 28.60 | 31.40 | 30.00 | % | 0.21 | 0 | 0 | 1.72 | -0.90 | 0.01 | -0.25 | 7/25/2025 11:58:59 AM EST | |||
| 144.00 | 29.60 | 32.40 | 31.00 | % | 0.22 | 0 | 0 | 1.75 | -0.90 | 0.01 | -0.23 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 30.50 | 33.30 | 31.90 | % | 0.22 | 0 | 0 | 1.76 | -0.91 | 0.01 | -0.22 | 7/25/2025 11:58:59 AM EST | |||
| 146.00 | 31.50 | 34.20 | 32.85 | % | 0.23 | 0 | 0 | 1.79 | -0.92 | 0.01 | -0.21 | 7/25/2025 11:58:59 AM EST | |||
| 147.00 | 32.10 | 34.80 | 33.45 | % | 0.23 | 0 | 0 | 1.79 | -0.92 | 0.01 | -0.20 | 7/25/2025 11:58:59 AM EST | |||
| 148.00 | 33.00 | 36.50 | 34.75 | % | 0.23 | 0 | 0 | 1.85 | -0.93 | 0.01 | -0.19 | 7/25/2025 11:58:59 AM EST | |||
| 149.00 | 34.30 | 37.10 | 35.70 | % | 0.24 | 0 | 0 | 1.83 | -0.93 | 0.01 | -0.18 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 35.20 | 38.10 | 36.65 | % | 0.24 | 0 | 0 | 1.86 | -0.94 | 0.01 | -0.17 | 7/25/2025 11:58:59 AM EST | |||
| 152.50 | 37.70 | 40.40 | 39.05 | % | 0.26 | 0 | 0 | 1.90 | -0.95 | 0.01 | -0.14 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 39.80 | 43.40 | 41.60 | % | 0.27 | 0 | 0 | 1.99 | -0.96 | 0.00 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 44.80 | 48.30 | 46.55 | % | 0.29 | 0 | 0 | 2.10 | -0.97 | 0.00 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 49.70 | 53.30 | 51.50 | % | 0.31 | 0 | 0 | 2.19 | -0.98 | 0.00 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 54.70 | 58.20 | 56.45 | % | 0.33 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 59.70 | 63.20 | 61.45 | % | 0.35 | 0 | 0 | 2.42 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST |