Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $72.00 as of 12/30/2025 7:07:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.45 | 43.30 | 41.88 | 44.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 35.00 | 35.00 | 38.60 | 36.80 | % | 1.05 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 40.00 | 30.05 | 33.60 | 31.83 | 32.55 | 0.00 | 0.00% | 0.80 | 0 | 41 | 3.14 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 43.00 | 27.20 | 30.65 | 28.93 | % | 0.67 | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 44.00 | 26.00 | 29.65 | 27.83 | % | 0.63 | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 45.00 | 25.45 | 28.65 | 27.05 | 29.78 | 0.00 | 0.00% | 0.60 | 0 | 16 | 2.66 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:50 PM EST |
| 46.00 | 23.80 | 27.65 | 25.73 | 14.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.58 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/29/2025 3:59:50 PM EST |
| 47.00 | 24.35 | 26.65 | 25.50 | 33.87 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.47 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 48.00 | 23.30 | 25.70 | 24.50 | 15.69 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.40 | 0.99 | 0.00 | -0.03 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 49.00 | 22.10 | 24.75 | 23.43 | 17.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.33 | 0.98 | 0.00 | -0.03 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 50.00 | 21.05 | 23.75 | 22.40 | 36.48 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.24 | 0.98 | 0.00 | -0.04 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 51.00 | 19.55 | 22.80 | 21.18 | 12.82 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.17 | 0.97 | 0.00 | -0.04 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 52.00 | 19.20 | 21.80 | 20.50 | 13.75 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.08 | 0.97 | 0.01 | -0.04 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 53.00 | 17.25 | 20.85 | 19.05 | 21.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.01 | 0.95 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 54.00 | 16.00 | 19.90 | 17.95 | 27.34 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.94 | 0.95 | 0.01 | -0.07 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 55.00 | 15.05 | 18.95 | 17.00 | 19.25 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.88 | 0.94 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 56.00 | 14.45 | 18.00 | 16.23 | 17.77 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.81 | 0.93 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 57.00 | 13.25 | 16.80 | 15.03 | 17.07 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.66 | 0.92 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 58.00 | 13.20 | 15.35 | 14.28 | 16.26 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.44 | 0.90 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 59.00 | 11.45 | 15.30 | 13.38 | 15.58 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.66 | 0.88 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 60.00 | 10.65 | 13.65 | 12.15 | 13.65 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.38 | 0.87 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 9.80 | 13.60 | 11.70 | 13.33 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.57 | 0.85 | 0.02 | -0.14 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 62.00 | 9.35 | 12.80 | 11.08 | 13.68 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.53 | 0.82 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 63.00 | 8.50 | 10.15 | 9.33 | 12.94 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.99 | 0.80 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 64.00 | 7.80 | 10.45 | 9.13 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.89 | 0.77 | 0.03 | -0.17 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 65.00 | 6.95 | 9.40 | 8.18 | 8.88 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.85 | 0.74 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 66.00 | 6.70 | 9.15 | 7.93 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.97 | 0.71 | 0.03 | -0.19 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 67.00 | 6.00 | 7.65 | 6.83 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.87 | 0.68 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 68.00 | 5.55 | 6.95 | 6.25 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.89 | 0.65 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 69.00 | 4.90 | 6.50 | 5.70 | 6.97 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.89 | 0.62 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 70.00 | 5.45 | 5.95 | 5.70 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 294 | 1.01 | 0.58 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 71.00 | 4.90 | 5.50 | 5.20 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 38 | 1.00 | 0.55 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 72.00 | 4.35 | 4.90 | 4.63 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.98 | 0.52 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 73.00 | 3.90 | 4.50 | 4.20 | 4.46 | 0.00 | 0.00% | 0.06 | 0 | 351 | 0.98 | 0.49 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 74.00 | 2.79 | 4.25 | 3.52 | 4.07 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.93 | 0.45 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 3.74 | 0.00 | 0.00% | 0.05 | 0 | 581 | 1.02 | 0.42 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 2.99 | 3.55 | 3.27 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 290 | 1.02 | 0.40 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 2.70 | 3.20 | 2.95 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 177 | 1.02 | 0.37 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 2.47 | 2.75 | 2.61 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 536 | 1.01 | 0.34 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 2.30 | 2.49 | 2.40 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.02 | 0.32 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 2.05 | 2.23 | 2.14 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 905 | 1.02 | 0.29 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 1.82 | 2.02 | 1.92 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.02 | 0.27 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 1.61 | 1.81 | 1.71 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.02 | 0.25 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 1.45 | 1.62 | 1.54 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 540 | 1.02 | 0.23 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 1.32 | 1.47 | 1.40 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.03 | 0.21 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 1.19 | 1.37 | 1.28 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,469 | 1.04 | 0.20 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 1.00 | 1.21 | 1.11 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.04 | 0.18 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 87.00 | 0.89 | 1.17 | 1.03 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.05 | 0.17 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 0.81 | 1.08 | 0.95 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.06 | 0.15 | 0.02 | -0.14 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 0.70 | 1.02 | 0.86 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.07 | 0.14 | 0.02 | -0.14 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 0.78 | 0.91 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,358 | 1.10 | 0.13 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 91.00 | 0.58 | 0.83 | 0.71 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.08 | 0.12 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 92.00 | 0.54 | 0.92 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.12 | 0.10 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 93.00 | 0.43 | 0.68 | 0.56 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.08 | 0.10 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 94.00 | 0.17 | 0.67 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.02 | 0.09 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 95.00 | 0.46 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,094 | 1.13 | 0.08 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 96.00 | 0.34 | 0.55 | 0.45 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.11 | 0.07 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 97.00 | 0.29 | 0.57 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.13 | 0.07 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 100.00 | 0.28 | 0.38 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.16 | 0.05 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.48 | 0.03 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.21 | 0.02 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.29 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:50 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.34 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 43.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.27 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.47 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 48.00 | 0.10 | 0.53 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.37 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 49.00 | 0.10 | 0.54 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.31 | -0.02 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 1.20 | -0.02 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 51.00 | 0.01 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.05 | -0.03 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.37 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 53.00 | 0.01 | 0.26 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.87 | -0.05 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 54.00 | 0.15 | 0.48 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.04 | -0.05 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 55.00 | 0.23 | 0.43 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.01 | -0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 56.00 | 0.29 | 0.51 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.00 | -0.07 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 57.00 | 0.43 | 0.58 | 0.51 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.00 | -0.08 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 58.00 | 0.43 | 0.60 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.95 | -0.10 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 59.00 | 0.56 | 0.71 | 0.64 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.95 | -0.12 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 60.00 | 0.75 | 0.89 | 0.82 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.96 | -0.13 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 0.95 | 1.00 | 0.98 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.95 | -0.15 | 0.02 | -0.14 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 62.00 | 1.15 | 1.20 | 1.18 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.95 | -0.18 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 63.00 | 1.26 | 1.50 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.94 | -0.20 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 64.00 | 1.52 | 1.74 | 1.63 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.94 | -0.23 | 0.03 | -0.17 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 65.00 | 1.81 | 2.06 | 1.94 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 951 | 0.94 | -0.26 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 66.00 | 2.18 | 2.45 | 2.32 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2,550 | 0.95 | -0.29 | 0.03 | -0.19 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 67.00 | 2.49 | 2.77 | 2.63 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1,023 | 0.95 | -0.32 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 68.00 | 2.88 | 3.15 | 3.02 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2,328 | 0.96 | -0.35 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 69.00 | 3.25 | 3.60 | 3.43 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.94 | -0.38 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 70.00 | 3.85 | 4.35 | 4.10 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 513 | 0.98 | -0.42 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 71.00 | 4.15 | 4.70 | 4.43 | 4.19 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.95 | -0.45 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 72.00 | 4.75 | 5.25 | 5.00 | 4.79 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.95 | -0.48 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 73.00 | 5.30 | 5.85 | 5.58 | 5.46 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.96 | -0.51 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 74.00 | 5.85 | 6.65 | 6.25 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.97 | -0.55 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 6.50 | 7.00 | 6.75 | 6.41 | 0.00 | 0.00% | 0.09 | 0 | 534 | 0.95 | -0.58 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 7.15 | 8.00 | 7.58 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.98 | -0.60 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 7.20 | 8.65 | 7.93 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 158 | 0.91 | -0.63 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 8.60 | 9.45 | 9.03 | 7.86 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.99 | -0.66 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 9.35 | 10.20 | 9.78 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.99 | -0.68 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 9.30 | 11.70 | 10.50 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 190 | 0.97 | -0.71 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 9.40 | 13.20 | 11.30 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.44 | -0.73 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 11.20 | 13.55 | 12.38 | 11.09 | 0.00 | 0.00% | 0.15 | 0 | 79 | 1.04 | -0.75 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 12.10 | 14.40 | 13.25 | 11.93 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.05 | -0.77 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 12.95 | 15.25 | 14.10 | 12.75 | 0.00 | 0.00% | 0.17 | 0 | 126 | 1.05 | -0.79 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 13.80 | 16.55 | 15.18 | 13.76 | 0.00 | 0.00% | 0.18 | 0 | 241 | 1.09 | -0.80 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 14.75 | 17.25 | 16.00 | 14.69 | 0.00 | 0.00% | 0.19 | 0 | 79 | 1.08 | -0.82 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 87.00 | 15.65 | 18.35 | 17.00 | 15.54 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.10 | -0.83 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 15.35 | 19.15 | 17.25 | 16.52 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.56 | -0.85 | 0.02 | -0.14 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 16.25 | 20.05 | 18.15 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | -0.86 | 0.02 | -0.14 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 17.15 | 20.45 | 18.80 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.46 | -0.87 | 0.02 | -0.13 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 91.00 | 18.10 | 20.85 | 19.48 | % | 0.21 | 0 | 0 | 1.33 | -0.88 | 0.01 | -0.12 | 12/29/2025 3:59:50 PM EST | |||
| 92.00 | 19.05 | 21.90 | 20.48 | % | 0.22 | 0 | 0 | 1.38 | -0.90 | 0.01 | -0.11 | 12/29/2025 3:59:50 PM EST | |||
| 93.00 | 20.00 | 23.85 | 21.93 | % | 0.24 | 0 | 0 | 1.69 | -0.90 | 0.01 | -0.11 | 12/29/2025 3:59:50 PM EST | |||
| 94.00 | 20.95 | 23.80 | 22.38 | % | 0.24 | 0 | 0 | 1.43 | -0.91 | 0.01 | -0.10 | 12/29/2025 3:59:50 PM EST | |||
| 95.00 | 22.25 | 24.70 | 23.48 | 23.91 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.43 | -0.92 | 0.01 | -0.09 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 96.00 | 22.80 | 26.05 | 24.43 | 17.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.58 | -0.93 | 0.01 | -0.09 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 97.00 | 23.80 | 27.30 | 25.55 | % | 0.26 | 0 | 0 | 1.69 | -0.93 | 0.01 | -0.08 | 12/29/2025 3:59:50 PM EST | |||
| 100.00 | 26.70 | 30.60 | 28.65 | % | 0.29 | 0 | 0 | 1.88 | -0.95 | 0.01 | -0.06 | 12/29/2025 3:59:50 PM EST | |||
| 105.00 | 31.60 | 34.20 | 32.90 | % | 0.31 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.04 | 12/29/2025 3:59:50 PM EST | |||
| 110.00 | 36.55 | 40.15 | 38.35 | 30.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.06 | -0.98 | 0.00 | -0.03 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 115.00 | 41.55 | 44.90 | 43.23 | % | 0.38 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.02 | 12/29/2025 3:59:50 PM EST |