Options Chain for FTAI AVIATION LTD SHS (FTAI) - $215.98 as of 7/27/2026 2:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 78.20 | 85.70 | 81.95 | % | 0.62 | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 133.00 | 77.20 | 84.80 | 81.00 | % | 0.61 | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 134.00 | 76.20 | 83.80 | 80.00 | % | 0.60 | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 135.00 | 75.20 | 82.80 | 79.00 | % | 0.59 | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 136.00 | 74.10 | 82.30 | 78.20 | % | 0.58 | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 137.00 | 73.20 | 81.00 | 77.10 | % | 0.56 | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 138.00 | 72.20 | 79.90 | 76.05 | % | 0.55 | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 139.00 | 71.20 | 78.90 | 75.05 | % | 0.54 | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 140.00 | 70.20 | 77.70 | 73.95 | % | 0.53 | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 141.00 | 69.20 | 77.20 | 73.20 | % | 0.52 | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 142.00 | 68.20 | 76.20 | 72.20 | % | 0.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 143.00 | 67.20 | 74.90 | 71.05 | % | 0.50 | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.05 | 7/27/2026 4:00:10 PM EST | |||
| 144.00 | 66.20 | 73.90 | 70.05 | % | 0.49 | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.06 | 7/27/2026 4:00:10 PM EST | |||
| 145.00 | 65.20 | 72.90 | 69.05 | % | 0.48 | 0 | 0 | 3.31 | 0.99 | 0.00 | -0.06 | 7/27/2026 4:00:10 PM EST | |||
| 146.00 | 64.20 | 71.50 | 67.85 | % | 0.46 | 0 | 0 | 3.16 | 0.99 | 0.00 | -0.07 | 7/27/2026 4:00:10 PM EST | |||
| 147.00 | 63.20 | 70.60 | 66.90 | % | 0.46 | 0 | 0 | 3.14 | 0.99 | 0.00 | -0.09 | 7/27/2026 4:00:10 PM EST | |||
| 148.00 | 62.20 | 69.60 | 65.90 | % | 0.45 | 0 | 0 | 3.10 | 0.99 | 0.00 | -0.10 | 7/27/2026 4:00:10 PM EST | |||
| 149.00 | 61.30 | 68.70 | 65.00 | % | 0.44 | 0 | 0 | 3.08 | 0.99 | 0.00 | -0.12 | 7/27/2026 4:00:10 PM EST | |||
| 150.00 | 60.30 | 67.60 | 63.95 | % | 0.43 | 0 | 0 | 3.01 | 0.99 | 0.00 | -0.13 | 7/27/2026 4:00:10 PM EST | |||
| 155.00 | 55.40 | 62.80 | 59.10 | % | 0.38 | 0 | 0 | 2.85 | 0.98 | 0.00 | -0.22 | 7/27/2026 4:00:10 PM EST | |||
| 160.00 | 50.50 | 57.70 | 54.10 | % | 0.34 | 0 | 0 | 2.62 | 0.97 | 0.00 | -0.31 | 7/27/2026 4:00:10 PM EST | |||
| 165.00 | 45.70 | 53.30 | 49.50 | % | 0.30 | 0 | 0 | 2.54 | 0.96 | 0.00 | -0.42 | 7/27/2026 4:00:10 PM EST | |||
| 170.00 | 41.00 | 48.90 | 44.95 | 50.13 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.45 | 0.94 | 0.00 | -0.56 | 7/13/2026 | 7/27/2026 4:00:10 PM EST |
| 175.00 | 36.20 | 43.70 | 39.95 | % | 0.23 | 0 | 0 | 2.21 | 0.91 | 0.00 | -0.73 | 7/27/2026 4:00:10 PM EST | |||
| 180.00 | 31.90 | 39.50 | 35.70 | % | 0.20 | 0 | 0 | 2.14 | 0.88 | 0.01 | -0.88 | 7/27/2026 4:00:10 PM EST | |||
| 185.00 | 27.50 | 36.00 | 31.75 | % | 0.17 | 0 | 0 | 2.16 | 0.84 | 0.01 | -1.04 | 7/27/2026 4:00:10 PM EST | |||
| 187.50 | 25.70 | 33.20 | 29.45 | % | 0.16 | 0 | 0 | 2.00 | 0.82 | 0.01 | -1.13 | 7/27/2026 4:00:10 PM EST | |||
| 190.00 | 23.50 | 31.00 | 27.25 | 21.64 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.93 | 0.80 | 0.01 | -1.20 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 192.50 | 21.80 | 29.20 | 25.50 | % | 0.13 | 0 | 0 | 1.20 | 0.78 | 0.01 | -1.28 | 7/27/2026 4:00:10 PM EST | |||
| 195.00 | 19.90 | 28.00 | 23.95 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.32 | 0.75 | 0.01 | -1.35 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 197.50 | 21.00 | 23.90 | 22.45 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.42 | 0.73 | 0.01 | -1.41 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 200.00 | 18.00 | 24.00 | 21.00 | 16.29 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.43 | 0.70 | 0.01 | -1.47 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 202.50 | 17.60 | 20.80 | 19.20 | % | 0.09 | 0 | 0 | 1.43 | 0.67 | 0.01 | -1.52 | 7/27/2026 4:00:10 PM EST | |||
| 205.00 | 14.90 | 21.50 | 18.20 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.48 | 0.64 | 0.01 | -1.56 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 207.50 | 14.90 | 17.90 | 16.40 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.44 | 0.61 | 0.01 | -1.59 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 210.00 | 14.00 | 17.40 | 15.70 | 13.00 | -2.70 | -17.20% | 0.07 | 3 | 13 | 1.52 | 0.58 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 212.50 | 11.30 | 15.30 | 13.30 | 10.89 | -6.41 | -37.06% | 0.06 | 62 | 1 | 1.39 | 0.55 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 215.00 | 11.50 | 14.80 | 13.15 | 11.10 | -8.50 | -43.37% | 0.06 | 1 | 80 | 1.50 | 0.52 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 217.50 | 10.00 | 13.00 | 11.50 | 12.92 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.45 | 0.49 | 0.01 | -1.62 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 220.00 | 9.40 | 12.50 | 10.95 | 9.61 | -1.69 | -14.96% | 0.05 | 2 | 44 | 1.50 | 0.46 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 222.50 | 7.00 | 10.90 | 8.95 | 9.00 | -0.50 | -5.27% | 0.04 | 2 | 3 | 1.38 | 0.43 | 0.01 | -1.58 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 225.00 | 7.60 | 10.80 | 9.20 | 7.98 | -1.24 | -13.45% | 0.04 | 3 | 15 | 1.51 | 0.40 | 0.01 | -1.55 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 227.50 | 5.80 | 8.50 | 7.15 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.37 | 0.37 | 0.01 | -1.51 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 230.00 | 5.70 | 8.40 | 7.05 | 6.65 | -2.55 | -27.72% | 0.03 | 153 | 1,308 | 1.45 | 0.34 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 232.50 | 5.20 | 7.80 | 6.50 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.46 | 0.32 | 0.01 | -1.41 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 235.00 | 2.15 | 7.00 | 4.58 | 5.15 | -2.15 | -29.46% | 0.02 | 21 | 247 | 1.28 | 0.29 | 0.01 | -1.35 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 237.50 | 4.30 | 5.20 | 4.75 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.40 | 0.26 | 0.01 | -1.29 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 240.00 | 3.30 | 6.50 | 4.90 | 4.30 | -0.70 | -14.00% | 0.02 | 8 | 29 | 1.50 | 0.24 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 242.50 | 2.45 | 5.00 | 3.73 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.37 | 0.22 | 0.01 | -1.15 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 245.00 | 2.50 | 6.40 | 4.45 | 3.00 | -1.00 | -25.00% | 0.02 | 2 | 23 | 1.56 | 0.20 | 0.01 | -1.09 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 247.50 | 2.65 | 4.50 | 3.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.18 | 0.01 | -1.02 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 250.00 | 0.65 | 3.40 | 2.03 | 2.42 | -1.18 | -32.78% | 0.01 | 2 | 143 | 1.25 | 0.16 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 255.00 | 1.55 | 3.60 | 2.58 | 1.90 | -3.20 | -62.75% | 0.01 | 62 | 106 | 1.50 | 0.13 | 0.01 | -0.82 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 260.00 | 1.45 | 3.40 | 2.43 | 1.70 | -0.45 | -20.93% | 0.01 | 13 | 101 | 1.58 | 0.10 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 265.00 | 0.05 | 2.65 | 1.35 | 1.10 | -2.85 | -72.16% | 0.01 | 47 | 15 | 1.29 | 0.08 | 0.00 | -0.57 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 270.00 | 0.25 | 1.85 | 1.05 | 0.81 | -0.77 | -48.74% | 0.00 | 5 | 5 | 1.40 | 0.06 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.05 | 0.00 | -0.39 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.72 | 0.04 | 0.00 | -0.31 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.03 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.73 | 0.02 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.40 | -66.67% | 0.00 | 8 | 29 | 1.91 | 0.02 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.78 | 0.01 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.01 | 0.00 | -0.08 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.97 | 0.01 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.11 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.72 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 2.10 | 1.05 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.65 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.66 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.20 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 345.00 | 0.00 | 4.60 | 2.30 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 133.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 134.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 136.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 137.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 138.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 139.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.04 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 141.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 142.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 143.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.05 | 7/27/2026 4:00:10 PM EST | |||
| 144.00 | 0.00 | 3.40 | 1.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.52 | -0.01 | 0.00 | -0.06 | 7/27/2026 4:00:10 PM EST | |||
| 146.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.17 | -0.01 | 0.00 | -0.07 | 7/27/2026 4:00:10 PM EST | |||
| 147.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.42 | -0.01 | 0.00 | -0.09 | 7/27/2026 4:00:10 PM EST | |||
| 148.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.42 | -0.01 | 0.00 | -0.10 | 7/27/2026 4:00:10 PM EST | |||
| 149.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.12 | 7/27/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.04 | -0.01 | 0.00 | -0.13 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.35 | +0.10 | +40.00% | 0.01 | 4 | 9 | 1.74 | -0.02 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | -0.03 | 0.00 | -0.31 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 1.90 | -0.04 | 0.00 | -0.42 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | -0.06 | 0.00 | -0.56 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 175.00 | 0.05 | 1.70 | 0.88 | 1.40 | -0.10 | -6.67% | 0.01 | 4 | 23 | 1.20 | -0.09 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 180.00 | 1.55 | 2.85 | 2.20 | 2.20 | +0.63 | +40.13% | 0.01 | 2 | 8 | 1.52 | -0.12 | 0.01 | -0.88 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 185.00 | 2.10 | 4.70 | 3.40 | 3.30 | +1.10 | +50.00% | 0.02 | 24 | 8 | 1.57 | -0.16 | 0.01 | -1.04 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 187.50 | 1.40 | 4.30 | 2.85 | 3.80 | +0.81 | +27.09% | 0.02 | 5 | 2 | 1.37 | -0.18 | 0.01 | -1.13 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 190.00 | 3.10 | 5.30 | 4.20 | 4.10 | +0.65 | +18.85% | 0.02 | 11 | 29 | 1.52 | -0.20 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 192.50 | 3.50 | 5.70 | 4.60 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.48 | -0.22 | 0.01 | -1.28 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 195.00 | 4.30 | 6.40 | 5.35 | 6.60 | +1.90 | +40.43% | 0.03 | 1 | 283 | 1.49 | -0.25 | 0.01 | -1.35 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 197.50 | 5.00 | 7.70 | 6.35 | 6.60 | +1.40 | +26.93% | 0.03 | 6 | 4 | 1.52 | -0.27 | 0.01 | -1.41 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 200.00 | 5.60 | 7.90 | 6.75 | 7.25 | +1.46 | +25.22% | 0.03 | 9 | 46 | 1.46 | -0.30 | 0.01 | -1.47 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 202.50 | 6.70 | 9.70 | 8.20 | 8.80 | +1.29 | +17.18% | 0.04 | 53 | 1,505 | 1.53 | -0.33 | 0.01 | -1.52 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 205.00 | 7.30 | 10.00 | 8.65 | 9.30 | +1.50 | +19.24% | 0.04 | 231 | 34 | 1.46 | -0.36 | 0.01 | -1.56 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 207.50 | 8.60 | 11.50 | 10.05 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.50 | -0.39 | 0.01 | -1.59 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 210.00 | 8.90 | 12.20 | 10.55 | 15.44 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.42 | -0.42 | 0.01 | -1.61 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 212.50 | 10.40 | 14.10 | 12.25 | 12.17 | % | 0.06 | 1 | 0 | 1.47 | -0.45 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 215.00 | 11.90 | 14.70 | 13.30 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.44 | -0.48 | 0.01 | -1.63 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 217.50 | 13.30 | 16.70 | 15.00 | 18.24 | +4.43 | +32.08% | 0.07 | 1 | 2 | 1.48 | -0.51 | 0.01 | -1.62 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 220.00 | 14.30 | 17.50 | 15.90 | 19.50 | +3.75 | +23.81% | 0.07 | 1 | 66 | 1.42 | -0.54 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 222.50 | 16.30 | 19.00 | 17.65 | % | 0.08 | 0 | 0 | 1.44 | -0.57 | 0.01 | -1.58 | 7/27/2026 4:00:10 PM EST | |||
| 225.00 | 18.10 | 20.60 | 19.35 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 98 | 1.45 | -0.60 | 0.01 | -1.55 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 227.50 | 17.00 | 22.30 | 19.65 | % | 0.09 | 0 | 0 | 1.28 | -0.63 | 0.01 | -1.51 | 7/27/2026 4:00:10 PM EST | |||
| 230.00 | 21.50 | 24.30 | 22.90 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.46 | -0.66 | 0.01 | -1.46 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 232.50 | 20.40 | 25.70 | 23.05 | % | 0.10 | 0 | 0 | 1.23 | -0.68 | 0.01 | -1.41 | 7/27/2026 4:00:10 PM EST | |||
| 235.00 | 22.40 | 28.70 | 25.55 | 28.65 | +3.85 | +15.53% | 0.11 | 1 | 14 | 1.29 | -0.71 | 0.01 | -1.35 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 237.50 | 27.20 | 29.40 | 28.30 | % | 0.12 | 0 | 0 | 1.41 | -0.74 | 0.01 | -1.29 | 7/27/2026 4:00:10 PM EST | |||
| 240.00 | 26.80 | 34.20 | 30.50 | 28.15 | -0.75 | -2.60% | 0.13 | 1 | 46 | 1.41 | -0.76 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 242.50 | 28.20 | 36.30 | 32.25 | 29.26 | % | 0.13 | 12 | 0 | 1.99 | -0.78 | 0.01 | -1.15 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 245.00 | 30.20 | 38.30 | 34.25 | 26.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.00 | -0.80 | 0.01 | -1.09 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 247.50 | 32.80 | 40.40 | 36.60 | % | 0.15 | 0 | 0 | 2.08 | -0.82 | 0.01 | -1.02 | 7/27/2026 4:00:10 PM EST | |||
| 250.00 | 35.30 | 42.80 | 39.05 | 53.26 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.05 | -0.84 | 0.01 | -0.94 | 7/16/2026 | 7/27/2026 4:00:10 PM EST |
| 255.00 | 39.00 | 47.00 | 43.00 | 44.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.19 | -0.87 | 0.01 | -0.82 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 260.00 | 44.30 | 51.50 | 47.90 | 38.50 | 0.00 | 0.00% | 0.18 | 0 | 49 | 2.20 | -0.90 | 0.01 | -0.69 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 265.00 | 48.70 | 56.00 | 52.35 | % | 0.20 | 0 | 0 | 2.29 | -0.92 | 0.00 | -0.57 | 7/27/2026 4:00:10 PM EST | |||
| 270.00 | 52.80 | 60.80 | 56.80 | 26.14 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.33 | -0.94 | 0.00 | -0.47 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 275.00 | 58.60 | 66.00 | 62.30 | 28.54 | 0.00 | 0.00% | 0.23 | 0 | 68 | 2.47 | -0.95 | 0.00 | -0.39 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 280.00 | 63.40 | 70.90 | 67.15 | 29.23 | 0.00 | 0.00% | 0.24 | 0 | 29 | 2.50 | -0.96 | 0.00 | -0.31 | 6/24/2026 | 7/27/2026 4:00:10 PM EST |
| 285.00 | 68.10 | 75.30 | 71.70 | 78.54 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.60 | -0.97 | 0.00 | -0.25 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 290.00 | 72.50 | 80.20 | 76.35 | 89.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.70 | -0.98 | 0.00 | -0.19 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 295.00 | 78.00 | 85.10 | 81.55 | 90.30 | % | 0.28 | 1 | 0 | 2.72 | -0.98 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 300.00 | 83.30 | 90.10 | 86.70 | 41.48 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.88 | -0.99 | 0.00 | -0.11 | 6/22/2026 | 7/27/2026 4:00:10 PM EST |
| 305.00 | 87.00 | 95.00 | 91.00 | % | 0.30 | 0 | 0 | 2.94 | -0.99 | 0.00 | -0.08 | 7/27/2026 4:00:10 PM EST | |||
| 310.00 | 92.20 | 100.00 | 96.10 | % | 0.31 | 0 | 0 | 2.97 | -0.99 | 0.00 | -0.06 | 7/27/2026 4:00:10 PM EST | |||
| 315.00 | 99.10 | 105.00 | 102.05 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 320.00 | 102.40 | 110.00 | 106.20 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 325.00 | 106.60 | 115.00 | 110.80 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 330.00 | 111.60 | 120.00 | 115.80 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 335.00 | 116.60 | 125.00 | 120.80 | % | 0.36 | 0 | 0 | 3.37 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 340.00 | 122.30 | 130.00 | 126.15 | % | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 345.00 | 127.30 | 135.00 | 131.15 | % | 0.38 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 350.00 | 132.20 | 140.00 | 136.10 | % | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 360.00 | 142.20 | 150.00 | 146.10 | % | 0.41 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 370.00 | 151.60 | 160.00 | 155.80 | % | 0.42 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST |