Options Chain for FTAI AVIATION LTD SHS (FTAI) - $243.00 as of 6/12/2026 7:23:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 158.00 | 167.00 | 162.50 | % | 2.03 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 153.00 | 161.90 | 157.45 | % | 1.85 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 148.00 | 156.40 | 152.20 | % | 1.69 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 95.00 | 143.00 | 151.60 | 147.30 | % | 1.55 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 100.00 | 138.00 | 146.40 | 142.20 | % | 1.42 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 105.00 | 133.00 | 141.40 | 137.20 | % | 1.31 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 110.00 | 128.90 | 135.10 | 132.00 | % | 1.20 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 115.00 | 123.80 | 130.10 | 126.95 | % | 1.10 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 120.00 | 118.10 | 125.30 | 121.70 | % | 1.01 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 125.00 | 113.60 | 120.10 | 116.85 | % | 0.93 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 130.00 | 110.70 | 112.80 | 111.75 | 100.40 | 0.00 | 0.00% | 0.86 | 0 | 23 | 2.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 135.00 | 103.90 | 110.10 | 107.00 | % | 0.79 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 140.00 | 98.60 | 105.10 | 101.85 | % | 0.73 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 145.00 | 94.20 | 100.20 | 97.20 | % | 0.67 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 150.00 | 89.20 | 95.20 | 92.20 | 70.15 | 0.00 | 0.00% | 0.61 | 0 | 16 | 2.81 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:04 PM EST |
| 155.00 | 84.20 | 90.20 | 87.20 | 54.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:04 PM EST |
| 160.00 | 79.20 | 85.30 | 82.25 | 61.35 | 0.00 | 0.00% | 0.51 | 0 | 28 | 2.59 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 74.20 | 80.20 | 77.20 | % | 0.47 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 170.00 | 69.20 | 75.30 | 72.25 | % | 0.42 | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 175.00 | 65.80 | 68.10 | 66.95 | 85.00 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:04 PM EST |
| 180.00 | 59.30 | 65.20 | 62.25 | % | 0.35 | 0 | 43 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 185.00 | 54.30 | 60.40 | 57.35 | % | 0.31 | 0 | 4 | 1.96 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 190.00 | 49.40 | 55.40 | 52.40 | 56.00 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.82 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 195.00 | 44.40 | 50.30 | 47.35 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.66 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 39.50 | 45.40 | 42.45 | 54.75 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.40 | 0.98 | 0.00 | -0.17 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 202.50 | 37.00 | 43.00 | 40.00 | % | 0.20 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.17 | 6/12/2026 4:00:04 PM EST | |||
| 205.00 | 34.60 | 40.70 | 37.65 | 21.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | 0.97 | 0.00 | -0.29 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 207.50 | 31.10 | 38.30 | 34.70 | % | 0.17 | 0 | 0 | 1.46 | 0.96 | 0.00 | -0.34 | 6/12/2026 4:00:04 PM EST | |||
| 210.00 | 30.80 | 35.80 | 33.30 | 20.90 | 0.00 | 0.00% | 0.16 | 0 | 324 | 1.19 | 0.94 | 0.01 | -0.39 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 212.50 | 27.40 | 33.40 | 30.40 | % | 0.14 | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.40 | 6/12/2026 4:00:04 PM EST | |||
| 215.00 | 25.00 | 31.10 | 28.05 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | 0.91 | 0.01 | -0.47 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 217.50 | 22.80 | 28.90 | 25.85 | % | 0.12 | 0 | 0 | 1.13 | 0.89 | 0.01 | -0.51 | 6/12/2026 4:00:04 PM EST | |||
| 220.00 | 20.60 | 26.30 | 23.45 | 13.35 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.98 | 0.87 | 0.01 | -0.55 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 222.50 | 18.30 | 24.30 | 21.30 | 16.99 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.97 | 0.85 | 0.01 | -0.58 | 5/19/2026 | 6/12/2026 4:00:04 PM EST |
| 225.00 | 16.40 | 21.20 | 18.80 | 9.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | 0.82 | 0.01 | -0.62 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 227.50 | 14.70 | 20.00 | 17.35 | % | 0.08 | 0 | 0 | 0.89 | 0.79 | 0.01 | -0.66 | 6/12/2026 4:00:04 PM EST | |||
| 230.00 | 13.30 | 18.30 | 15.80 | 16.40 | -0.30 | -1.80% | 0.07 | 20 | 368 | 0.62 | 0.75 | 0.02 | -0.70 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 232.50 | 11.60 | 15.80 | 13.70 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | 0.71 | 0.02 | -0.72 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 235.00 | 10.00 | 14.00 | 12.00 | 12.38 | +2.08 | +20.20% | 0.05 | 1 | 10 | 0.59 | 0.67 | 0.02 | -0.74 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 237.50 | 8.60 | 12.50 | 10.55 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.61 | 0.63 | 0.02 | -0.75 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 240.00 | 6.00 | 11.30 | 8.65 | 4.92 | 0.00 | 0.00% | 0.04 | 0 | 364 | 0.57 | 0.58 | 0.02 | -0.76 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 242.50 | 6.00 | 8.50 | 7.25 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.56 | 0.53 | 0.02 | -0.75 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 245.00 | 3.50 | 8.60 | 6.05 | 5.49 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.56 | 0.48 | 0.02 | -0.73 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 247.50 | 4.10 | 7.80 | 5.95 | 6.00 | -6.90 | -53.49% | 0.02 | 1 | 12 | 0.63 | 0.43 | 0.02 | -0.71 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 250.00 | 3.30 | 5.30 | 4.30 | 4.90 | -0.26 | -5.04% | 0.02 | 15 | 726 | 0.57 | 0.38 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 252.50 | 2.50 | 5.80 | 4.15 | 3.00 | -0.50 | -14.29% | 0.02 | 5 | 7 | 0.63 | 0.33 | 0.02 | -0.63 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 255.00 | 1.30 | 5.00 | 3.15 | 3.44 | -0.06 | -1.72% | 0.01 | 1 | 314 | 0.59 | 0.29 | 0.02 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 257.50 | 1.15 | 6.30 | 3.73 | 1.85 | -0.71 | -27.74% | 0.01 | 10 | 32 | 0.72 | 0.25 | 0.02 | -0.54 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 260.00 | 1.30 | 3.10 | 2.20 | 2.35 | +0.24 | +11.38% | 0.01 | 253 | 605 | 0.61 | 0.21 | 0.01 | -0.49 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 262.50 | 0.05 | 5.00 | 2.53 | 2.25 | +0.25 | +12.50% | 0.01 | 1 | 50 | 0.69 | 0.18 | 0.01 | -0.45 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 3.00 | 1.50 | 1.55 | +0.65 | +72.23% | 0.01 | 2 | 53 | 0.55 | 0.16 | 0.01 | -0.42 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 4.10 | 2.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.12 | 0.01 | -0.33 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 270.00 | 0.70 | 2.30 | 1.50 | 1.10 | +0.49 | +80.33% | 0.01 | 102 | 1,871 | 0.71 | 0.11 | 0.01 | -0.32 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 2.00 | 1.00 | 1.96 | -5.54 | -73.87% | 0.00 | 1 | 2 | 0.63 | 0.10 | 0.01 | -0.31 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 3.00 | 1.50 | 1.14 | -0.06 | -5.00% | 0.01 | 16 | 238 | 1.02 | 0.07 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 277.50 | 0.10 | 1.55 | 0.83 | 0.85 | -5.71 | -87.05% | 0.00 | 48 | 3 | 0.70 | 0.06 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 280.00 | 0.05 | 1.40 | 0.73 | 1.28 | +0.88 | +220.00% | 0.00 | 10 | 1,205 | 0.71 | 0.06 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 285.00 | 0.05 | 2.40 | 1.23 | 0.44 | -0.06 | -12.00% | 0.00 | 32 | 126 | 0.84 | 0.04 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.92 | 0.02 | 0.00 | -0.08 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.01 | 0.00 | -0.06 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 300.00 | 0.05 | 0.70 | 0.38 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 650 | 0.87 | 0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 1,048 | 1.45 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 744 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 549 | 3.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.77 | -96.25% | 0.01 | 1 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.28 | -4.12 | -93.64% | 0.00 | 1 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.29 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.70 | +0.45 | +180.00% | 0.00 | 1 | 30 | 1.52 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.80 | -0.12 | -13.05% | 0.01 | 1 | 29 | 1.48 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.75 | 1.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.48 | -0.01 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.30 | -0.83 | -73.46% | 0.00 | 3 | 212 | 1.07 | -0.02 | 0.00 | -0.17 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.57 | -0.02 | 0.00 | -0.17 | 6/12/2026 4:00:04 PM EST | |||
| 205.00 | 0.05 | 5.40 | 2.73 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | -0.03 | 0.00 | -0.29 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.04 | 0.00 | -0.34 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 210.00 | 0.40 | 0.90 | 0.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.76 | -0.06 | 0.01 | -0.39 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 212.50 | 0.05 | 5.60 | 2.83 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.07 | 0.01 | -0.40 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 215.00 | 0.20 | 1.60 | 0.90 | 1.20 | -5.40 | -81.82% | 0.00 | 5 | 16 | 0.70 | -0.09 | 0.01 | -0.47 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 217.50 | 0.15 | 2.30 | 1.23 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.11 | 0.01 | -0.51 | 6/1/2026 | 6/12/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 5.90 | 2.98 | 1.54 | -7.81 | -83.53% | 0.01 | 4 | 298 | 0.92 | -0.13 | 0.01 | -0.55 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 222.50 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.75 | -0.15 | 0.01 | -0.58 | 6/12/2026 4:00:04 PM EST | |||
| 225.00 | 1.00 | 4.60 | 2.80 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.18 | 0.01 | -0.62 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 227.50 | 1.65 | 4.40 | 3.03 | 9.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.21 | 0.01 | -0.66 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 230.00 | 2.00 | 4.00 | 3.00 | 4.00 | -8.64 | -68.36% | 0.01 | 103 | 210 | 0.65 | -0.25 | 0.02 | -0.70 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 232.50 | 1.90 | 5.70 | 3.80 | 3.80 | -3.00 | -44.12% | 0.02 | 1 | 8 | 0.65 | -0.29 | 0.02 | -0.72 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 235.00 | 3.40 | 6.50 | 4.95 | 5.11 | -4.49 | -46.78% | 0.02 | 4 | 11 | 0.68 | -0.33 | 0.02 | -0.74 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 237.50 | 4.50 | 7.10 | 5.80 | 6.60 | -3.70 | -35.93% | 0.02 | 8 | 10 | 0.67 | -0.37 | 0.02 | -0.75 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 240.00 | 5.30 | 8.10 | 6.70 | 7.00 | -11.80 | -62.77% | 0.03 | 42 | 233 | 0.66 | -0.42 | 0.02 | -0.76 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 242.50 | 6.20 | 11.10 | 8.65 | 8.90 | -3.60 | -28.80% | 0.04 | 8 | 7 | 0.72 | -0.47 | 0.02 | -0.75 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 245.00 | 7.40 | 11.10 | 9.25 | 10.10 | -10.41 | -50.76% | 0.04 | 8 | 7 | 0.66 | -0.52 | 0.02 | -0.73 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 247.50 | 8.70 | 13.00 | 10.85 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.67 | -0.57 | 0.02 | -0.71 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 250.00 | 10.30 | 14.50 | 12.40 | 12.40 | -16.88 | -57.65% | 0.05 | 33 | 206 | 0.66 | -0.62 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 252.50 | 11.60 | 16.20 | 13.90 | 13.20 | % | 0.06 | 13 | 0 | 0.63 | -0.67 | 0.02 | -0.63 | 6/12/2026 | 6/12/2026 4:00:04 PM EST | |
| 255.00 | 13.40 | 18.20 | 15.80 | 15.00 | +0.95 | +6.77% | 0.06 | 12 | 6 | 0.61 | -0.71 | 0.02 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 257.50 | 15.30 | 20.20 | 17.75 | 16.80 | -9.34 | -35.74% | 0.07 | 12 | 4 | 0.80 | -0.75 | 0.02 | -0.54 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 260.00 | 17.10 | 22.30 | 19.70 | 18.80 | -6.45 | -25.55% | 0.08 | 12 | 184 | 0.87 | -0.79 | 0.01 | -0.49 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 262.50 | 19.20 | 25.30 | 22.25 | % | 0.08 | 0 | 0 | 0.97 | -0.82 | 0.01 | -0.45 | 6/12/2026 4:00:04 PM EST | |||
| 265.00 | 22.00 | 27.80 | 24.90 | 19.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | -0.84 | 0.01 | -0.42 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 267.50 | 23.70 | 29.80 | 26.75 | % | 0.10 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.33 | 6/12/2026 4:00:04 PM EST | |||
| 270.00 | 26.10 | 32.10 | 29.10 | 38.34 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.07 | -0.89 | 0.01 | -0.32 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 272.50 | 28.30 | 34.40 | 31.35 | % | 0.12 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.31 | 6/12/2026 4:00:04 PM EST | |||
| 275.00 | 30.70 | 36.80 | 33.75 | 46.76 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.21 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 277.50 | 33.00 | 39.20 | 36.10 | % | 0.13 | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.20 | 6/12/2026 4:00:04 PM EST | |||
| 280.00 | 35.40 | 41.50 | 38.45 | 36.40 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.19 | -0.94 | 0.01 | -0.21 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 285.00 | 40.20 | 46.40 | 43.30 | % | 0.15 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.14 | 6/12/2026 4:00:04 PM EST | |||
| 290.00 | 45.20 | 51.30 | 48.25 | 28.53 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.34 | -0.98 | 0.00 | -0.08 | 5/11/2026 | 6/12/2026 4:00:04 PM EST |
| 295.00 | 50.20 | 56.20 | 53.20 | % | 0.18 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.06 | 6/12/2026 4:00:04 PM EST | |||
| 300.00 | 55.10 | 61.10 | 58.10 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.47 | -0.99 | 0.00 | -0.05 | 5/11/2026 | 6/12/2026 4:00:04 PM EST |
| 305.00 | 59.00 | 67.10 | 63.05 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 310.00 | 63.50 | 72.10 | 67.80 | 64.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 6/12/2026 4:00:04 PM EST |
| 315.00 | 69.70 | 77.10 | 73.40 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 320.00 | 75.00 | 82.10 | 78.55 | % | 0.25 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 330.00 | 85.00 | 92.10 | 88.55 | 94.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:04 PM EST |
| 340.00 | 95.00 | 102.10 | 98.55 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 350.00 | 104.80 | 112.10 | 108.45 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 360.00 | 114.80 | 122.10 | 118.45 | % | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 370.00 | 124.60 | 132.10 | 128.35 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 380.00 | 134.80 | 142.10 | 138.45 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 390.00 | 144.80 | 152.10 | 148.45 | % | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 400.00 | 154.80 | 162.10 | 158.45 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 410.00 | 164.80 | 172.10 | 168.45 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 420.00 | 174.60 | 182.10 | 178.35 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 430.00 | 184.60 | 192.10 | 188.35 | % | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 440.00 | 194.80 | 202.10 | 198.45 | % | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 450.00 | 204.80 | 212.10 | 208.45 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 460.00 | 214.60 | 222.10 | 218.35 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST |