Options Chain for FTAI AVIATION LTD SHS (FTAI) - $255.60 as of 4/10/2026 6:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 98.20 | 105.40 | 101.80 | % | 0.64 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 165.00 | 92.60 | 100.40 | 96.50 | % | 0.58 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 170.00 | 89.00 | 95.20 | 92.10 | 78.10 | 0.00 | 0.00% | 0.54 | 0 | 35 | 3.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 175.00 | 82.20 | 90.40 | 86.30 | % | 0.49 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 180.00 | 78.50 | 85.40 | 81.95 | % | 0.46 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 182.50 | 75.30 | 82.90 | 79.10 | % | 0.43 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 185.00 | 72.90 | 80.50 | 76.70 | % | 0.41 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 187.50 | 71.20 | 77.80 | 74.50 | % | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 190.00 | 69.20 | 75.30 | 72.25 | 73.51 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 192.50 | 65.70 | 73.00 | 69.35 | % | 0.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 195.00 | 64.30 | 70.60 | 67.45 | % | 0.35 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 197.50 | 60.30 | 68.00 | 64.15 | % | 0.32 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 200.00 | 59.30 | 65.40 | 62.35 | 48.75 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.11 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 202.50 | 55.00 | 62.90 | 58.95 | % | 0.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 205.00 | 53.40 | 60.60 | 57.00 | % | 0.28 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:06 AM EST | |||
| 207.50 | 51.90 | 57.90 | 54.90 | % | 0.26 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:06 AM EST | |||
| 210.00 | 49.40 | 55.50 | 52.45 | % | 0.25 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.04 | 4/13/2026 10:59:06 AM EST | |||
| 212.50 | 47.00 | 53.10 | 50.05 | 45.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.73 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 215.00 | 43.00 | 50.80 | 46.90 | % | 0.22 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.08 | 4/13/2026 10:59:06 AM EST | |||
| 217.50 | 41.60 | 47.50 | 44.55 | 54.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.11 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 220.00 | 39.60 | 45.90 | 42.75 | % | 0.19 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.15 | 4/13/2026 10:59:06 AM EST | |||
| 222.50 | 37.20 | 43.30 | 40.25 | % | 0.18 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.17 | 4/13/2026 10:59:06 AM EST | |||
| 225.00 | 34.80 | 40.70 | 37.75 | % | 0.17 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.22 | 4/13/2026 10:59:06 AM EST | |||
| 227.50 | 32.00 | 38.30 | 35.15 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.35 | 0.95 | 0.00 | -0.32 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 230.00 | 29.70 | 35.80 | 32.75 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.25 | 0.94 | 0.01 | -0.37 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 232.50 | 27.30 | 33.40 | 30.35 | 23.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.25 | 0.92 | 0.01 | -0.46 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 235.00 | 25.20 | 31.40 | 28.30 | % | 0.12 | 0 | 0 | 1.19 | 0.91 | 0.01 | -0.47 | 4/13/2026 10:59:06 AM EST | |||
| 237.50 | 22.90 | 28.80 | 25.85 | 19.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.10 | 0.90 | 0.01 | -0.48 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 240.00 | 20.60 | 26.30 | 23.45 | 26.70 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.02 | 0.86 | 0.01 | -0.60 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 242.50 | 18.30 | 24.20 | 21.25 | 15.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.84 | 0.01 | -0.65 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 245.00 | 16.10 | 21.10 | 18.60 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.96 | 0.81 | 0.01 | -0.70 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 247.50 | 14.00 | 20.00 | 17.00 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.93 | 0.78 | 0.02 | -0.75 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 250.00 | 13.80 | 15.60 | 14.70 | 15.60 | +4.54 | +41.05% | 0.06 | 97 | 304 | 0.70 | 0.74 | 0.02 | -0.79 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 252.50 | 11.30 | 13.80 | 12.55 | 11.70 | +3.47 | +42.17% | 0.05 | 3 | 5 | 0.68 | 0.70 | 0.02 | -0.83 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 255.00 | 8.00 | 12.10 | 10.05 | 11.90 | +4.84 | +68.56% | 0.04 | 5 | 64 | 0.67 | 0.65 | 0.02 | -0.86 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 257.50 | 8.60 | 11.60 | 10.10 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.65 | 0.60 | 0.02 | -0.88 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 260.00 | 7.60 | 9.10 | 8.35 | 9.10 | +5.50 | +152.78% | 0.03 | 112 | 292 | 0.65 | 0.55 | 0.02 | -0.89 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 262.50 | 6.30 | 7.60 | 6.95 | 5.80 | -1.60 | -21.63% | 0.03 | 49 | 3 | 0.68 | 0.50 | 0.02 | -0.88 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 265.00 | 5.30 | 6.40 | 5.85 | 4.70 | +1.70 | +56.67% | 0.02 | 14 | 526 | 0.68 | 0.44 | 0.02 | -0.85 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 267.50 | 3.80 | 5.60 | 4.70 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | 0.39 | 0.02 | -0.81 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 270.00 | 3.00 | 4.40 | 3.70 | 4.57 | +2.07 | +82.80% | 0.01 | 9 | 69 | 0.64 | 0.33 | 0.02 | -0.76 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 272.50 | 2.10 | 3.60 | 2.85 | 3.18 | -4.42 | -58.16% | 0.01 | 1 | 12 | 0.63 | 0.28 | 0.02 | -0.70 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 275.00 | 1.40 | 2.95 | 2.18 | 2.40 | +1.00 | +71.43% | 0.01 | 30 | 76 | 0.58 | 0.24 | 0.02 | -0.64 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 277.50 | 1.45 | 2.65 | 2.05 | 2.00 | +0.55 | +37.94% | 0.01 | 2 | 1 | 0.63 | 0.20 | 0.02 | -0.58 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 280.00 | 0.90 | 1.95 | 1.43 | 1.05 | +0.05 | +5.00% | 0.01 | 5 | 174 | 0.55 | 0.18 | 0.01 | -0.55 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 282.50 | 0.60 | 1.70 | 1.15 | 0.85 | % | 0.00 | 1 | 0 | 0.60 | 0.14 | 0.01 | -0.47 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 285.00 | 0.35 | 1.30 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.59 | 0.12 | 0.01 | -0.41 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 287.50 | 0.00 | 1.30 | 0.65 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.09 | 0.01 | -0.33 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.76 | 0.07 | 0.01 | -0.29 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 292.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.21 | 4/13/2026 10:59:06 AM EST | |||
| 295.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.18 | 4/13/2026 10:59:06 AM EST | |||
| 297.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.04 | 0.03 | 0.00 | -0.15 | 4/13/2026 10:59:06 AM EST | |||
| 300.00 | 0.00 | 1.60 | 0.80 | 0.40 | +0.20 | +100.00% | 0.00 | 20 | 60 | 0.67 | 0.03 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 302.50 | 0.00 | 1.45 | 0.73 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.02 | 0.00 | -0.10 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.01 | 0.00 | -0.08 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 80 | 1.33 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:06 AM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 390.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 56 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 31 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 440.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:06 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:06 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:06 AM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:06 AM EST |
| 182.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 187.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:06 AM EST |
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:06 AM EST |
| 197.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.75 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 202.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 207.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 4/13/2026 10:59:06 AM EST | |||
| 210.00 | 0.00 | 0.70 | 0.35 | 0.75 | -1.45 | -65.91% | 0.00 | 1 | 14 | 1.26 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 212.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.05 | 4/13/2026 10:59:06 AM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.08 | 4/13/2026 10:59:06 AM EST | |||
| 217.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.11 | 4/13/2026 10:59:06 AM EST | |||
| 220.00 | 0.05 | 1.30 | 0.68 | 0.42 | -0.46 | -52.28% | 0.00 | 10 | 243 | 1.21 | -0.02 | 0.00 | -0.15 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 222.50 | 0.05 | 2.50 | 1.28 | 0.61 | % | 0.01 | 8 | 0 | 1.38 | -0.02 | 0.00 | -0.17 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 225.00 | 0.05 | 1.40 | 0.73 | 0.45 | -0.75 | -62.50% | 0.00 | 5 | 17 | 1.22 | -0.03 | 0.00 | -0.22 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 227.50 | 0.10 | 2.55 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | -0.05 | 0.00 | -0.32 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 230.00 | 0.10 | 2.45 | 1.28 | 1.20 | -0.80 | -40.00% | 0.01 | 25 | 206 | 0.88 | -0.06 | 0.01 | -0.37 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 232.50 | 0.00 | 1.20 | 0.60 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.08 | 0.01 | -0.46 | 4/2/2026 | 4/13/2026 10:59:06 AM EST |
| 235.00 | 0.50 | 1.60 | 1.05 | 1.05 | -1.87 | -64.05% | 0.00 | 5 | 36 | 0.71 | -0.09 | 0.01 | -0.47 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 237.50 | 0.75 | 4.10 | 2.43 | 20.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.10 | 0.01 | -0.48 | 3/30/2026 | 4/13/2026 10:59:06 AM EST |
| 240.00 | 0.80 | 2.25 | 1.53 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.74 | -0.14 | 0.01 | -0.60 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 242.50 | 0.95 | 2.40 | 1.68 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.16 | 0.01 | -0.65 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 245.00 | 1.65 | 2.90 | 2.28 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.19 | 0.01 | -0.70 | 3/25/2026 | 4/13/2026 10:59:06 AM EST |
| 247.50 | 2.05 | 3.40 | 2.73 | 7.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | -0.22 | 0.02 | -0.75 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 250.00 | 2.00 | 4.00 | 3.00 | 5.01 | -2.51 | -33.38% | 0.01 | 1 | 564 | 0.72 | -0.26 | 0.02 | -0.79 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 252.50 | 3.20 | 4.90 | 4.05 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | -0.30 | 0.02 | -0.83 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 255.00 | 3.70 | 5.80 | 4.75 | 5.40 | -5.23 | -49.20% | 0.02 | 30 | 37 | 0.60 | -0.35 | 0.02 | -0.86 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 257.50 | 4.30 | 6.70 | 5.50 | 15.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.40 | 0.02 | -0.88 | 4/1/2026 | 4/13/2026 10:59:06 AM EST |
| 260.00 | 6.40 | 7.90 | 7.15 | 8.00 | -2.11 | -20.87% | 0.03 | 1 | 148 | 0.67 | -0.45 | 0.02 | -0.89 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 262.50 | 7.30 | 8.90 | 8.10 | 13.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.50 | 0.02 | -0.88 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 265.00 | 8.70 | 10.70 | 9.70 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.56 | 0.02 | -0.85 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 267.50 | 9.70 | 12.30 | 11.00 | % | 0.04 | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.81 | 4/13/2026 10:59:06 AM EST | |||
| 270.00 | 11.60 | 14.10 | 12.85 | 21.37 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.65 | -0.67 | 0.02 | -0.76 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 272.50 | 13.30 | 15.80 | 14.55 | % | 0.05 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.70 | 4/13/2026 10:59:06 AM EST | |||
| 275.00 | 13.10 | 17.60 | 15.35 | % | 0.06 | 0 | 0 | 0.78 | -0.76 | 0.02 | -0.64 | 4/13/2026 10:59:06 AM EST | |||
| 277.50 | 15.20 | 20.40 | 17.80 | % | 0.06 | 0 | 0 | 1.16 | -0.80 | 0.02 | -0.58 | 4/13/2026 10:59:06 AM EST | |||
| 280.00 | 16.80 | 22.50 | 19.65 | % | 0.07 | 0 | 53 | 1.18 | -0.82 | 0.01 | -0.55 | 4/13/2026 10:59:06 AM EST | |||
| 282.50 | 18.80 | 24.70 | 21.75 | % | 0.08 | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.47 | 4/13/2026 10:59:06 AM EST | |||
| 285.00 | 20.70 | 26.90 | 23.80 | % | 0.08 | 0 | 0 | 1.31 | -0.88 | 0.01 | -0.41 | 4/13/2026 10:59:06 AM EST | |||
| 287.50 | 23.30 | 29.20 | 26.25 | % | 0.09 | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.33 | 4/13/2026 10:59:06 AM EST | |||
| 290.00 | 25.30 | 31.70 | 28.50 | % | 0.10 | 0 | 46 | 1.32 | -0.93 | 0.01 | -0.29 | 4/13/2026 10:59:06 AM EST | |||
| 292.50 | 27.60 | 34.90 | 31.25 | % | 0.11 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.21 | 4/13/2026 10:59:06 AM EST | |||
| 295.00 | 30.00 | 38.00 | 34.00 | % | 0.12 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.18 | 4/13/2026 10:59:06 AM EST | |||
| 297.50 | 32.50 | 38.60 | 35.55 | % | 0.12 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.15 | 4/13/2026 10:59:06 AM EST | |||
| 300.00 | 35.20 | 41.10 | 38.15 | 35.19 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.55 | -0.97 | 0.00 | -0.14 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 302.50 | 37.40 | 43.50 | 40.45 | % | 0.13 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.10 | 4/13/2026 10:59:06 AM EST | |||
| 310.00 | 44.90 | 50.90 | 47.90 | % | 0.15 | 0 | 2 | 1.75 | -0.99 | 0.00 | -0.08 | 4/13/2026 10:59:06 AM EST | |||
| 320.00 | 54.70 | 62.90 | 58.80 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:06 AM EST | |||
| 330.00 | 64.70 | 72.60 | 68.65 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 340.00 | 74.70 | 82.40 | 78.55 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 350.00 | 84.70 | 93.10 | 88.90 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 360.00 | 94.70 | 102.70 | 98.70 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 370.00 | 104.70 | 112.60 | 108.65 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 380.00 | 114.70 | 122.60 | 118.65 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 390.00 | 124.70 | 132.60 | 128.65 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 400.00 | 134.70 | 142.50 | 138.60 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 410.00 | 144.70 | 152.50 | 148.60 | % | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 420.00 | 154.70 | 162.70 | 158.70 | % | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 430.00 | 164.70 | 172.40 | 168.55 | % | 0.39 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 440.00 | 174.70 | 182.50 | 178.60 | % | 0.41 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST |