Options Chain for FTAI AVIATION LTD SHS (FTAI) - $174.00 as of 10/29/2025 8:45:37 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 | 92.10 | 95.50 | 93.80 | % | 1.17 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 85.00 | 87.10 | 90.50 | 88.80 | % | 1.04 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 90.00 | 82.10 | 85.50 | 83.80 | % | 0.93 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 95.00 | 77.10 | 80.50 | 78.80 | % | 0.83 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 100.00 | 72.10 | 75.40 | 73.75 | % | 0.74 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 105.00 | 67.10 | 70.40 | 68.75 | % | 0.65 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 110.00 | 62.10 | 65.40 | 63.75 | % | 0.58 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 115.00 | 57.10 | 60.40 | 58.75 | 59.25 | -12.60 | -17.54% | 0.51 | 2 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 116.00 | 56.10 | 59.40 | 57.75 | 58.30 | % | 0.50 | 2 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 117.00 | 55.10 | 58.40 | 56.75 | % | 0.49 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 118.00 | 54.10 | 57.40 | 55.75 | 62.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 119.00 | 53.10 | 56.40 | 54.75 | 61.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 52.10 | 55.40 | 53.75 | % | 0.45 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 121.00 | 51.10 | 54.40 | 52.75 | % | 0.44 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 122.00 | 50.10 | 53.40 | 51.75 | % | 0.42 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 123.00 | 49.10 | 52.40 | 50.75 | % | 0.41 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 124.00 | 48.10 | 51.40 | 49.75 | % | 0.40 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 125.00 | 47.10 | 50.40 | 48.75 | % | 0.39 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 126.00 | 46.10 | 49.50 | 47.80 | % | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 127.00 | 45.10 | 48.50 | 46.80 | % | 0.37 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 128.00 | 44.10 | 47.50 | 45.80 | % | 0.36 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 129.00 | 43.10 | 46.50 | 44.80 | % | 0.35 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 130.00 | 42.10 | 45.50 | 43.80 | % | 0.34 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 131.00 | 41.10 | 44.50 | 42.80 | % | 0.33 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 132.00 | 40.10 | 43.50 | 41.80 | % | 0.32 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 133.00 | 39.10 | 42.50 | 40.80 | % | 0.31 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 134.00 | 38.10 | 41.50 | 39.80 | % | 0.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 135.00 | 37.10 | 40.50 | 38.80 | % | 0.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 136.00 | 36.10 | 39.50 | 37.80 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 137.00 | 35.10 | 38.50 | 36.80 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 138.00 | 34.10 | 37.50 | 35.80 | % | 0.26 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 139.00 | 33.20 | 36.50 | 34.85 | % | 0.25 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 140.00 | 32.30 | 35.50 | 33.90 | % | 0.24 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 141.00 | 31.30 | 34.50 | 32.90 | % | 0.23 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 142.00 | 30.30 | 33.50 | 31.90 | % | 0.22 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 143.00 | 29.30 | 32.50 | 30.90 | % | 0.22 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 144.00 | 28.30 | 31.50 | 29.90 | % | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 145.00 | 27.30 | 30.40 | 28.85 | % | 0.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 146.00 | 26.30 | 29.40 | 27.85 | % | 0.19 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 147.00 | 25.30 | 28.40 | 26.85 | % | 0.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 148.00 | 24.30 | 27.50 | 25.90 | % | 0.17 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 149.00 | 23.30 | 26.50 | 24.90 | % | 0.17 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 150.00 | 22.30 | 25.50 | 23.90 | 24.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 3:59:53 PM EST |
| 152.50 | 19.70 | 23.00 | 21.35 | % | 0.14 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 155.00 | 17.30 | 20.50 | 18.90 | 17.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.47 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 157.50 | 14.90 | 18.10 | 16.50 | 21.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.37 | 0.97 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 12.40 | 15.50 | 13.95 | 22.28 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.19 | 0.95 | 0.01 | -0.22 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 162.50 | 10.00 | 13.40 | 11.70 | 26.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.16 | 0.91 | 0.02 | -0.42 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 8.30 | 11.10 | 9.70 | 17.47 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.05 | 0.85 | 0.02 | -0.60 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 167.50 | 5.40 | 8.90 | 7.15 | 21.51 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.96 | 0.78 | 0.03 | -0.73 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 4.40 | 7.20 | 5.80 | 4.31 | -6.69 | -60.82% | 0.03 | 2 | 19 | 0.61 | 0.69 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 172.50 | 2.70 | 5.90 | 4.30 | 5.35 | -12.25 | -69.61% | 0.02 | 7 | 24 | 0.65 | 0.59 | 0.04 | -0.91 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 2.10 | 4.80 | 3.45 | 2.70 | -4.25 | -61.16% | 0.02 | 40 | 216 | 0.74 | 0.47 | 0.05 | -0.91 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 177.50 | 0.40 | 2.95 | 1.68 | 2.20 | -2.97 | -57.45% | 0.01 | 4 | 62 | 0.57 | 0.37 | 0.04 | -0.86 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 0.75 | 1.75 | 1.25 | 1.68 | -2.02 | -54.60% | 0.01 | 28 | 58 | 0.64 | 0.27 | 0.04 | -0.76 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 2.40 | 1.20 | 0.95 | -1.47 | -60.75% | 0.01 | 11 | 373 | 1.06 | 0.19 | 0.03 | -0.61 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 0.35 | 2.10 | 1.23 | 0.60 | -1.20 | -66.67% | 0.01 | 20 | 46 | 0.87 | 0.13 | 0.02 | -0.49 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 187.50 | 0.20 | 0.45 | 0.33 | 0.33 | -0.80 | -70.80% | 0.00 | 3 | 48 | 0.69 | 0.10 | 0.02 | -0.42 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 0.10 | 2.35 | 1.23 | 0.21 | -0.37 | -63.80% | 0.01 | 99 | 445 | 1.09 | 0.05 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 192.50 | 0.00 | 3.50 | 1.75 | 0.05 | -0.43 | -89.59% | 0.01 | 25 | 41 | 1.87 | 0.03 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 59 | 0.78 | 0.02 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 197.50 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.83 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 75 | 356 | 0.92 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 202.50 | 0.00 | 2.55 | 1.28 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.09 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 42 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 2.60 | 1.30 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 212.50 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 217.50 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 222.50 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 18 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 227.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 232.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 116.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 117.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 118.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 121.00 | 0.00 | 2.35 | 1.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 122.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 123.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 124.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 126.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 127.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 128.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 129.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 132.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 133.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 134.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:53 PM EST |
| 136.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 137.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 138.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 139.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 142.00 | 0.00 | 3.40 | 1.70 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 143.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 144.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | 0.05 | -0.95 | -95.00% | 0.01 | 1 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 2.90 | 1.45 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 148.00 | 0.00 | 3.30 | 1.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | 0.07 | -0.18 | -72.00% | 0.01 | 69 | 116 | 2.46 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 2.45 | 1.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.01 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 0.20 | -0.09 | -31.04% | 0.01 | 2 | 5 | 1.85 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 2.50 | 1.25 | 0.34 | -0.30 | -46.88% | 0.01 | 2 | 14 | 1.70 | -0.03 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.91 | -0.05 | 0.01 | -0.22 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 0.65 | 0.33 | 0.52 | +0.22 | +73.34% | 0.00 | 14 | 100 | 0.82 | -0.09 | 0.02 | -0.42 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 1.55 | 0.95 | 1.35 | +0.72 | +114.29% | 0.01 | 11 | 298 | 0.77 | -0.15 | 0.02 | -0.60 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 1.80 | 0.90 | 1.52 | -0.54 | -26.22% | 0.01 | 2 | 28 | 0.86 | -0.22 | 0.03 | -0.73 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 0.45 | 2.65 | 1.55 | 1.87 | +0.77 | +70.00% | 0.01 | 8 | 281 | 0.62 | -0.31 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 172.50 | 0.80 | 4.00 | 2.40 | 3.10 | +1.60 | +106.67% | 0.01 | 5 | 21 | 0.62 | -0.41 | 0.04 | -0.91 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 2.30 | 5.60 | 3.95 | 2.60 | +0.40 | +18.19% | 0.02 | 26 | 214 | 0.68 | -0.53 | 0.05 | -0.91 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 177.50 | 4.10 | 6.90 | 5.50 | 6.07 | +3.08 | +103.01% | 0.03 | 3 | 217 | 0.68 | -0.63 | 0.04 | -0.86 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 6.60 | 8.80 | 7.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.78 | -0.73 | 0.04 | -0.76 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 182.50 | 7.80 | 11.30 | 9.55 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.20 | -0.81 | 0.03 | -0.61 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 10.00 | 13.50 | 11.75 | 13.88 | +7.48 | +116.88% | 0.06 | 4 | 137 | 1.28 | -0.87 | 0.02 | -0.49 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 187.50 | 12.30 | 15.20 | 13.75 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 251 | 1.22 | -0.90 | 0.02 | -0.42 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 14.70 | 18.10 | 16.40 | 18.15 | +1.09 | +6.39% | 0.09 | 1 | 13 | 1.45 | -0.95 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 192.50 | 17.50 | 20.40 | 18.95 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.54 | -0.97 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 19.70 | 23.00 | 21.35 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.66 | -0.98 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 197.50 | 22.10 | 25.50 | 23.80 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.77 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 200.00 | 24.30 | 28.00 | 26.15 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.88 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 202.50 | 27.50 | 30.50 | 29.00 | 27.18 | +9.51 | +53.82% | 0.14 | 5 | 5 | 1.99 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 205.00 | 30.00 | 33.00 | 31.50 | % | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 207.50 | 32.60 | 35.50 | 34.05 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 210.00 | 34.60 | 38.00 | 36.30 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 212.50 | 37.10 | 40.50 | 38.80 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 215.00 | 39.60 | 43.00 | 41.30 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 217.50 | 42.10 | 45.50 | 43.80 | % | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 220.00 | 44.60 | 48.00 | 46.30 | % | 0.21 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 222.50 | 47.10 | 50.50 | 48.80 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 225.00 | 49.60 | 53.00 | 51.30 | % | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 227.50 | 52.10 | 55.50 | 53.80 | % | 0.24 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 230.00 | 54.60 | 58.00 | 56.30 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 232.50 | 57.10 | 60.50 | 58.80 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 235.00 | 59.60 | 63.00 | 61.30 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 240.00 | 64.60 | 68.00 | 66.30 | % | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 245.00 | 69.60 | 73.00 | 71.30 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 250.00 | 74.60 | 78.00 | 76.30 | % | 0.31 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |