Options Chain for FTAI AVIATION LTD SHS (FTAI) - $169.85 as of 9/12/2025 3:37:16 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 | 127.10 | 130.90 | 129.00 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 45.00 | 124.60 | 128.60 | 126.60 | % | 2.81 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 47.50 | 122.10 | 125.90 | 124.00 | % | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 50.00 | 119.60 | 123.10 | 121.35 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 55.00 | 114.70 | 118.40 | 116.55 | % | 2.12 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 60.00 | 109.70 | 113.40 | 111.55 | 38.20 | 0.00 | 0.00% | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 104.70 | 108.50 | 106.60 | 53.20 | 0.00 | 0.00% | 1.64 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 99.70 | 103.50 | 101.60 | 34.00 | 0.00 | 0.00% | 1.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 94.60 | 98.60 | 96.60 | 31.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 89.90 | 93.60 | 91.75 | 69.60 | 0.00 | 0.00% | 1.15 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 82.50 | 87.40 | 91.10 | 89.25 | 34.50 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 84.90 | 88.60 | 86.75 | 20.40 | 0.00 | 0.00% | 1.02 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:06 PM EST |
| 87.50 | 82.40 | 85.80 | 84.10 | 20.40 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 79.90 | 83.50 | 81.70 | 51.09 | 0.00 | 0.00% | 0.91 | 0 | 20 | 3.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 92.50 | 77.40 | 80.90 | 79.15 | 22.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:06 PM EST |
| 95.00 | 74.90 | 78.50 | 76.70 | 54.65 | 0.00 | 0.00% | 0.81 | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 97.50 | 72.40 | 76.00 | 74.20 | 21.00 | 0.00 | 0.00% | 0.76 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 69.90 | 73.50 | 71.70 | 68.91 | 0.00 | 0.00% | 0.72 | 0 | 58 | 2.92 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 64.90 | 68.50 | 66.70 | 14.50 | 0.00 | 0.00% | 0.64 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 59.90 | 63.70 | 61.80 | 57.00 | 0.00 | 0.00% | 0.56 | 0 | 439 | 2.55 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 54.90 | 58.50 | 56.70 | 31.00 | 0.00 | 0.00% | 0.49 | 0 | 112 | 2.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 49.90 | 52.80 | 51.35 | 49.93 | +1.64 | +3.40% | 0.43 | 2 | 243 | 2.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 44.90 | 48.50 | 46.70 | 43.30 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 40.00 | 43.10 | 41.55 | 38.00 | 0.00 | 0.00% | 0.32 | 0 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 133.00 | 37.00 | 40.50 | 38.75 | 34.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 134.00 | 36.70 | 39.50 | 38.10 | 15.99 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 36.00 | 37.50 | 36.75 | 35.82 | 0.00 | 0.00% | 0.27 | 0 | 786 | 1.48 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 136.00 | 34.00 | 37.50 | 35.75 | 14.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 137.00 | 33.00 | 36.50 | 34.75 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 138.00 | 32.00 | 35.70 | 33.85 | 27.62 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 139.00 | 31.00 | 34.20 | 32.60 | 30.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 30.90 | 33.90 | 32.40 | 31.33 | +3.43 | +12.30% | 0.23 | 1 | 634 | 1.19 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 141.00 | 29.00 | 32.20 | 30.60 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 142.00 | 28.10 | 31.60 | 29.85 | 27.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 143.00 | 27.00 | 30.60 | 28.80 | 22.78 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.25 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 144.00 | 26.20 | 29.60 | 27.90 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 26.10 | 27.50 | 26.80 | 25.30 | +2.70 | +11.95% | 0.18 | 14 | 813 | 1.20 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 146.00 | 24.10 | 27.70 | 25.90 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.03 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 147.00 | 23.10 | 26.70 | 24.90 | 22.08 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.07 | 0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 148.00 | 22.20 | 25.60 | 23.90 | 19.51 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.13 | 0.99 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 149.00 | 21.20 | 24.90 | 23.05 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.06 | 0.99 | 0.00 | -0.06 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 20.20 | 23.80 | 22.00 | 20.30 | +6.80 | +50.37% | 0.15 | 1 | 1,067 | 0.99 | 0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 152.50 | 17.80 | 21.40 | 19.60 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.94 | 0.97 | 0.01 | -0.15 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 16.30 | 17.80 | 17.05 | 16.29 | +0.74 | +4.76% | 0.11 | 3 | 682 | 0.87 | 0.94 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 157.50 | 13.20 | 16.80 | 15.00 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.83 | 0.93 | 0.01 | -0.22 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 11.30 | 14.10 | 12.70 | 11.37 | +2.87 | +33.77% | 0.08 | 1 | 472 | 0.77 | 0.88 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 162.50 | 8.80 | 12.50 | 10.65 | 10.05 | +0.85 | +9.24% | 0.07 | 1 | 422 | 0.72 | 0.84 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 7.00 | 10.50 | 8.75 | 8.35 | +1.35 | +19.29% | 0.05 | 4 | 505 | 0.69 | 0.77 | 0.03 | -0.33 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 167.50 | 5.60 | 8.00 | 6.80 | 5.35 | +1.19 | +28.61% | 0.04 | 5 | 33 | 0.41 | 0.69 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 3.70 | 5.60 | 4.65 | 4.60 | -0.05 | -1.08% | 0.03 | 22 | 421 | 0.35 | 0.60 | 0.04 | -0.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 172.50 | 3.30 | 5.20 | 4.25 | 3.70 | +0.70 | +23.34% | 0.02 | 5 | 762 | 0.46 | 0.51 | 0.04 | -0.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 2.10 | 3.60 | 2.85 | 2.75 | +0.09 | +3.39% | 0.02 | 15 | 159 | 0.42 | 0.41 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 177.50 | 0.90 | 3.20 | 2.05 | 2.66 | +0.41 | +18.23% | 0.01 | 2 | 1 | 0.42 | 0.32 | 0.04 | -0.29 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 1.10 | 1.95 | 1.53 | 1.46 | +0.11 | +8.15% | 0.01 | 7 | 141 | 0.44 | 0.24 | 0.03 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 3.30 | 1.65 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.17 | 0.02 | -0.20 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.79 | 0.12 | 0.02 | -0.16 | 5/30/2025 | 9/12/2025 4:00:06 PM EST |
| 187.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.01 | -0.12 | 9/12/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.45 | 0.73 | 0.35 | -0.35 | -50.00% | 0.00 | 1 | 34 | 0.71 | 0.06 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 192.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.17 | -68.00% | 0.00 | 22 | 77 | 0.79 | 0.02 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 197.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | 0.25 | +0.05 | +25.00% | 0.00 | 351 | 564 | 0.85 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 20.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 97 | 4.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:06 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 1.95 | 0.98 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 92.50 | 0.00 | 2.00 | 1.00 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 97.50 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 285 | 2.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 760 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 134.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 1.75 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 137.00 | 0.00 | 1.80 | 0.90 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 1.85 | 0.93 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.23 | -0.58 | -71.61% | 0.00 | 3 | 847 | 0.97 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 1.70 | 0.85 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 142.00 | 0.00 | 1.90 | 0.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 143.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.24 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.12 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 146.00 | 0.00 | 1.90 | 0.95 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | -0.01 | 0.00 | -0.03 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 147.00 | 0.00 | 2.30 | 1.15 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | -0.01 | 0.00 | -0.03 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 148.00 | 0.00 | 2.35 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | -0.01 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 149.00 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | -0.01 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | -0.02 | 0.00 | -0.10 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 1.60 | 0.80 | 0.62 | -0.88 | -58.67% | 0.01 | 1 | 177 | 0.87 | -0.03 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 0.30 | 0.80 | 0.55 | 0.55 | -0.53 | -49.08% | 0.00 | 2,000 | 71 | 0.63 | -0.06 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 157.50 | 0.00 | 2.90 | 1.45 | 0.91 | -0.58 | -38.93% | 0.01 | 1 | 5 | 0.90 | -0.07 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 1.29 | -0.81 | -38.58% | 0.00 | 1 | 7 | 0.60 | -0.12 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 162.50 | 0.00 | 2.25 | 1.13 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.16 | 0.02 | -0.29 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 0.35 | 2.50 | 1.43 | 2.30 | -2.70 | -54.00% | 0.01 | 10 | 136 | 0.42 | -0.23 | 0.03 | -0.33 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 167.50 | 0.35 | 2.90 | 1.63 | 3.00 | -1.21 | -28.75% | 0.01 | 2 | 2 | 0.36 | -0.31 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 2.55 | 4.00 | 3.28 | 4.80 | -0.20 | -4.00% | 0.02 | 101 | 32 | 0.45 | -0.40 | 0.04 | -0.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 172.50 | 3.00 | 5.30 | 4.15 | % | 0.02 | 0 | 0 | 0.42 | -0.49 | 0.04 | -0.35 | 9/12/2025 4:00:06 PM EST | |||
| 175.00 | 4.30 | 6.70 | 5.50 | 48.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | -0.59 | 0.04 | -0.32 | 6/25/2025 | 9/12/2025 4:00:06 PM EST |
| 177.50 | 6.60 | 9.80 | 8.20 | % | 0.05 | 0 | 0 | 0.51 | -0.68 | 0.04 | -0.29 | 9/12/2025 4:00:06 PM EST | |||
| 180.00 | 7.80 | 11.60 | 9.70 | 87.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.72 | -0.76 | 0.03 | -0.25 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 182.50 | 9.90 | 13.70 | 11.80 | % | 0.06 | 0 | 0 | 0.74 | -0.83 | 0.02 | -0.20 | 9/12/2025 4:00:06 PM EST | |||
| 185.00 | 12.10 | 15.90 | 14.00 | 77.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.16 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 187.50 | 14.70 | 18.20 | 16.45 | % | 0.09 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.12 | 9/12/2025 4:00:06 PM EST | |||
| 190.00 | 17.00 | 20.50 | 18.75 | 95.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.09 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 192.50 | 19.40 | 22.90 | 21.15 | % | 0.11 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 195.00 | 21.70 | 25.30 | 23.50 | 102.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.04 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 197.50 | 24.60 | 27.70 | 26.15 | % | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 200.00 | 26.80 | 30.20 | 28.50 | 91.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 36.70 | 40.20 | 38.45 | 111.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 46.60 | 50.20 | 48.40 | 101.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 57.00 | 60.20 | 58.60 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 240.00 | 66.90 | 70.20 | 68.55 | 139.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 76.60 | 80.20 | 78.40 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |