Options Chain for FTAI AVIATION LTD SHS (FTAI) - $288.98 as of 2/20/2026 3:07:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 167.30 | 171.70 | 169.50 | % | 1.41 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 125.00 | 162.30 | 166.70 | 164.50 | % | 1.32 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 130.00 | 157.30 | 161.70 | 159.50 | % | 1.23 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 152.30 | 156.70 | 154.50 | % | 1.14 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 147.30 | 151.70 | 149.50 | % | 1.07 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 142.50 | 146.70 | 144.60 | % | 1.00 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 137.70 | 141.70 | 139.70 | % | 0.93 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 132.70 | 136.70 | 134.70 | % | 0.87 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 127.70 | 131.70 | 129.70 | % | 0.81 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 122.70 | 126.70 | 124.70 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 117.70 | 121.70 | 119.70 | % | 0.70 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 112.70 | 116.80 | 114.75 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 107.80 | 111.80 | 109.80 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 102.80 | 106.80 | 104.80 | % | 0.57 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 190.00 | 98.00 | 101.40 | 99.70 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 195.00 | 93.00 | 96.30 | 94.65 | % | 0.49 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 200.00 | 88.00 | 91.40 | 89.70 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 205.00 | 83.00 | 86.50 | 84.75 | 82.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 78.10 | 82.10 | 80.10 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 215.00 | 73.50 | 76.80 | 75.15 | % | 0.35 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 68.50 | 71.90 | 70.20 | 78.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.54 | 0.98 | 0.00 | -0.07 | 1/23/2026 | 2/20/2026 3:59:59 PM EST |
| 225.00 | 63.60 | 67.10 | 65.35 | % | 0.29 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.11 | 2/20/2026 3:59:59 PM EST | |||
| 230.00 | 59.00 | 62.30 | 60.65 | 67.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.41 | 0.96 | 0.00 | -0.18 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 54.10 | 57.70 | 55.90 | 63.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.28 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 49.50 | 53.00 | 51.25 | 49.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.30 | 0.92 | 0.00 | -0.36 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 245.00 | 45.00 | 48.50 | 46.75 | % | 0.19 | 0 | 0 | 1.26 | 0.89 | 0.00 | -0.45 | 2/20/2026 3:59:59 PM EST | |||
| 247.50 | 43.00 | 46.30 | 44.65 | % | 0.18 | 0 | 0 | 1.06 | 0.88 | 0.01 | -0.49 | 2/20/2026 3:59:59 PM EST | |||
| 250.00 | 40.50 | 44.20 | 42.35 | 35.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.06 | 0.87 | 0.01 | -0.54 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 38.50 | 42.10 | 40.30 | % | 0.16 | 0 | 0 | 1.07 | 0.85 | 0.01 | -0.58 | 2/20/2026 3:59:59 PM EST | |||
| 255.00 | 36.50 | 39.80 | 38.15 | 21.52 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.06 | 0.83 | 0.01 | -0.63 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 34.70 | 37.80 | 36.25 | % | 0.14 | 0 | 0 | 1.07 | 0.81 | 0.01 | -0.68 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 32.50 | 36.00 | 34.25 | 27.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | 0.80 | 0.01 | -0.71 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 30.50 | 34.00 | 32.25 | % | 0.12 | 0 | 0 | 1.04 | 0.78 | 0.01 | -0.75 | 2/20/2026 3:59:59 PM EST | |||
| 265.00 | 28.50 | 32.30 | 30.40 | 31.96 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.04 | 0.76 | 0.01 | -0.79 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 26.50 | 29.80 | 28.15 | % | 0.11 | 0 | 0 | 1.00 | 0.74 | 0.01 | -0.83 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 25.10 | 27.80 | 26.45 | 28.22 | +2.52 | +9.81% | 0.10 | 2 | 4 | 1.00 | 0.71 | 0.01 | -0.86 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 23.00 | 26.60 | 24.80 | % | 0.09 | 0 | 0 | 1.00 | 0.69 | 0.01 | -0.89 | 2/20/2026 3:59:59 PM EST | |||
| 275.00 | 21.50 | 24.60 | 23.05 | 25.34 | +2.59 | +11.39% | 0.08 | 230 | 9 | 0.99 | 0.67 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 19.90 | 22.90 | 21.40 | 14.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | 0.64 | 0.01 | -0.94 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 18.70 | 21.40 | 20.05 | 22.49 | +3.59 | +19.00% | 0.07 | 21 | 6 | 0.98 | 0.62 | 0.01 | -0.96 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 17.00 | 20.50 | 18.75 | 16.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.99 | 0.59 | 0.01 | -0.98 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 285.00 | 15.70 | 18.40 | 17.05 | 22.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.96 | 0.56 | 0.01 | -0.99 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 14.50 | 17.40 | 15.95 | 16.01 | -0.14 | -0.87% | 0.06 | 2 | 11 | 0.97 | 0.54 | 0.01 | -1.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 13.20 | 16.30 | 14.75 | 14.45 | +1.25 | +9.47% | 0.05 | 53 | 13 | 0.97 | 0.51 | 0.01 | -1.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 12.00 | 14.20 | 13.10 | 15.34 | % | 0.04 | 20 | 0 | 0.94 | 0.48 | 0.01 | -1.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 295.00 | 10.70 | 14.30 | 12.50 | 14.10 | +1.39 | +10.94% | 0.04 | 8 | 19 | 0.96 | 0.45 | 0.01 | -0.99 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 297.50 | 9.60 | 12.70 | 11.15 | 12.90 | -0.10 | -0.77% | 0.04 | 7 | 8 | 0.94 | 0.43 | 0.01 | -0.98 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 8.70 | 11.80 | 10.25 | 12.12 | +2.62 | +27.58% | 0.03 | 5 | 108 | 0.94 | 0.40 | 0.01 | -0.97 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 305.00 | 7.00 | 9.80 | 8.40 | 8.39 | -0.86 | -9.30% | 0.03 | 5 | 21 | 0.93 | 0.35 | 0.01 | -0.93 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 6.00 | 8.10 | 7.05 | 6.50 | -1.30 | -16.67% | 0.02 | 3 | 38 | 0.94 | 0.30 | 0.01 | -0.88 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 315.00 | 4.30 | 6.80 | 5.55 | 5.68 | -0.02 | -0.36% | 0.02 | 3 | 12 | 0.92 | 0.26 | 0.01 | -0.82 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 3.10 | 5.90 | 4.50 | 5.60 | +1.15 | +25.85% | 0.01 | 1 | 5 | 0.91 | 0.22 | 0.01 | -0.76 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 325.00 | 2.55 | 4.70 | 3.63 | 4.50 | +1.16 | +34.74% | 0.01 | 1 | 2 | 0.91 | 0.19 | 0.01 | -0.69 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 2.60 | 4.80 | 3.70 | 3.10 | -0.30 | -8.83% | 0.01 | 2 | 10 | 0.99 | 0.16 | 0.01 | -0.62 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 335.00 | 1.45 | 4.40 | 2.93 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.13 | 0.01 | -0.55 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 340.00 | 1.10 | 2.50 | 1.80 | 1.74 | -0.11 | -5.95% | 0.01 | 676 | 670 | 0.91 | 0.11 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 345.00 | 0.25 | 3.80 | 2.03 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.09 | 0.00 | -0.43 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 0.70 | 1.95 | 1.33 | 1.25 | -0.42 | -25.15% | 0.00 | 16 | 0 | 0.94 | 0.07 | 0.00 | -0.37 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.32 | 0.06 | 0.00 | -0.30 | 2/20/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 3.60 | 1.80 | 6.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.05 | 0.00 | -0.25 | 1/23/2026 | 2/20/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.42 | 0.04 | 0.00 | -0.21 | 2/20/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.49 | 0.03 | 0.00 | -0.17 | 2/20/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.41 | 0.02 | 0.00 | -0.14 | 2/20/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.56 | 0.02 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.07 | 2/20/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.80 | 0.01 | 0.00 | -0.04 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.80 | 1.40 | 0.10 | -1.84 | -94.85% | 0.01 | 3 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 0.20 | 0.90 | 0.55 | 0.85 | +0.12 | +16.44% | 0.00 | 59 | 39 | 1.04 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 3.90 | 1.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | -0.02 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | 1.60 | -1.10 | -40.75% | 0.01 | 200 | 22 | 1.54 | -0.04 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 0.30 | 2.35 | 1.33 | 1.65 | +0.08 | +5.10% | 0.01 | 142 | 6 | 0.99 | -0.06 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.65 | 3.50 | 2.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.04 | -0.08 | 0.00 | -0.36 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 245.00 | 0.50 | 4.60 | 2.55 | 2.61 | +0.01 | +0.39% | 0.01 | 1 | 3 | 0.99 | -0.11 | 0.00 | -0.45 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 247.50 | 1.45 | 4.80 | 3.13 | 2.86 | % | 0.01 | 1 | 0 | 1.05 | -0.12 | 0.01 | -0.49 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 250.00 | 1.90 | 4.80 | 3.35 | 2.66 | -0.74 | -21.77% | 0.01 | 109 | 16 | 1.04 | -0.13 | 0.01 | -0.54 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | 0.99 | -0.15 | 0.01 | -0.58 | 2/20/2026 3:59:59 PM EST | |||
| 255.00 | 1.60 | 5.90 | 3.75 | 3.77 | -0.23 | -5.75% | 0.01 | 2 | 205 | 0.97 | -0.17 | 0.01 | -0.63 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 2.05 | 5.20 | 3.63 | % | 0.01 | 0 | 0 | 0.92 | -0.19 | 0.01 | -0.68 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 3.20 | 6.60 | 4.90 | 4.22 | -0.15 | -3.44% | 0.02 | 10 | 47 | 0.99 | -0.20 | 0.01 | -0.71 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 3.80 | 7.40 | 5.60 | 4.30 | -6.82 | -61.34% | 0.02 | 1 | 2 | 0.99 | -0.22 | 0.01 | -0.75 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 265.00 | 4.40 | 7.30 | 5.85 | 5.19 | -0.21 | -3.89% | 0.02 | 16 | 5 | 0.96 | -0.24 | 0.01 | -0.79 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 5.20 | 8.50 | 6.85 | 13.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.26 | 0.01 | -0.83 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 6.20 | 7.60 | 6.90 | 7.03 | -0.72 | -9.29% | 0.03 | 61 | 42 | 0.92 | -0.29 | 0.01 | -0.86 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 6.80 | 9.20 | 8.00 | % | 0.03 | 0 | 0 | 0.94 | -0.31 | 0.01 | -0.89 | 2/20/2026 3:59:59 PM EST | |||
| 275.00 | 7.30 | 10.50 | 8.90 | 7.10 | -3.95 | -35.75% | 0.03 | 1 | 3 | 0.94 | -0.33 | 0.01 | -0.92 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 8.60 | 11.00 | 9.80 | 8.70 | +0.90 | +11.54% | 0.04 | 9 | 3 | 0.93 | -0.36 | 0.01 | -0.94 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 9.60 | 12.20 | 10.90 | 11.09 | -0.80 | -6.73% | 0.04 | 675 | 785 | 0.94 | -0.38 | 0.01 | -0.96 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 10.70 | 13.20 | 11.95 | % | 0.04 | 0 | 0 | 0.93 | -0.41 | 0.01 | -0.98 | 2/20/2026 3:59:59 PM EST | |||
| 285.00 | 11.70 | 14.50 | 13.10 | 12.36 | +1.86 | +17.72% | 0.05 | 5 | 7 | 0.93 | -0.44 | 0.01 | -0.99 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 13.00 | 15.00 | 14.00 | % | 0.05 | 0 | 0 | 0.91 | -0.46 | 0.01 | -1.00 | 2/20/2026 3:59:59 PM EST | |||
| 290.00 | 14.20 | 16.90 | 15.55 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.49 | 0.01 | -1.00 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 15.40 | 18.40 | 16.90 | 16.54 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.92 | -0.52 | 0.01 | -1.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 295.00 | 17.00 | 19.20 | 18.10 | 19.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.90 | -0.55 | 0.01 | -0.99 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 297.50 | 18.00 | 21.00 | 19.50 | 17.84 | % | 0.07 | 2 | 0 | 0.90 | -0.57 | 0.01 | -0.98 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 300.00 | 20.00 | 22.40 | 21.20 | 27.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | -0.60 | 0.01 | -0.97 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 305.00 | 23.10 | 25.70 | 24.40 | % | 0.08 | 0 | 0 | 0.89 | -0.65 | 0.01 | -0.93 | 2/20/2026 3:59:59 PM EST | |||
| 310.00 | 26.10 | 29.30 | 27.70 | % | 0.09 | 0 | 0 | 0.87 | -0.70 | 0.01 | -0.88 | 2/20/2026 3:59:59 PM EST | |||
| 315.00 | 29.90 | 33.00 | 31.45 | % | 0.10 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.82 | 2/20/2026 3:59:59 PM EST | |||
| 320.00 | 33.70 | 37.10 | 35.40 | % | 0.11 | 0 | 0 | 0.86 | -0.78 | 0.01 | -0.76 | 2/20/2026 3:59:59 PM EST | |||
| 325.00 | 38.10 | 41.20 | 39.65 | % | 0.12 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.69 | 2/20/2026 3:59:59 PM EST | |||
| 330.00 | 42.10 | 45.40 | 43.75 | % | 0.13 | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.62 | 2/20/2026 3:59:59 PM EST | |||
| 335.00 | 46.40 | 49.80 | 48.10 | % | 0.14 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.55 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 50.50 | 54.20 | 52.35 | % | 0.15 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.49 | 2/20/2026 3:59:59 PM EST | |||
| 345.00 | 55.30 | 58.80 | 57.05 | % | 0.17 | 0 | 0 | 1.12 | -0.91 | 0.00 | -0.43 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 60.60 | 63.40 | 62.00 | % | 0.18 | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.37 | 2/20/2026 3:59:59 PM EST | |||
| 355.00 | 65.30 | 68.20 | 66.75 | % | 0.19 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.30 | 2/20/2026 3:59:59 PM EST | |||
| 360.00 | 68.90 | 73.00 | 70.95 | % | 0.20 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.25 | 2/20/2026 3:59:59 PM EST | |||
| 365.00 | 73.80 | 77.80 | 75.80 | % | 0.21 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.21 | 2/20/2026 3:59:59 PM EST | |||
| 370.00 | 78.90 | 82.70 | 80.80 | % | 0.22 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.17 | 2/20/2026 3:59:59 PM EST | |||
| 375.00 | 84.40 | 87.60 | 86.00 | % | 0.23 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.14 | 2/20/2026 3:59:59 PM EST | |||
| 380.00 | 88.60 | 92.50 | 90.55 | % | 0.24 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.11 | 2/20/2026 3:59:59 PM EST | |||
| 390.00 | 98.40 | 102.40 | 100.40 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.07 | 2/20/2026 3:59:59 PM EST | |||
| 400.00 | 108.40 | 112.40 | 110.40 | % | 0.28 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.04 | 2/20/2026 3:59:59 PM EST |